Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)

Last Price11.88

Change-0.03 (-0.25%)

NYSE · Last Trade: Jan 26th, 6:20 PM EST

Historical Prices For Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	11.95	12.29	11.76	11.88	318,380	11.88
1/23/2026	11.89	12.16	11.77	11.91	478,612	11.91
1/22/2026	12.34	12.50	11.79	12.04	481,140	12.04
1/21/2026	11.69	12.18	11.47	12.17	327,812	12.17
1/20/2026	11.53	11.77	11.25	11.55	264,140	11.55
1/16/2026	11.73	11.93	11.62	11.71	146,073	11.71
1/15/2026	11.85	12.05	11.58	11.72	304,881	11.72
1/14/2026	12.25	12.28	11.72	11.82	356,387	11.82
1/13/2026	12.40	12.49	12.01	12.39	215,269	12.39
1/12/2026	12.35	12.61	12.22	12.45	120,820	12.45
1/09/2026	12.37	12.54	12.25	12.46	157,527	12.46
1/08/2026	11.96	12.48	11.48	12.36	260,732	12.36
1/07/2026	12.53	12.53	11.96	12.00	569,607	12.00
1/06/2026	13.00	13.19	12.37	12.44	422,472	12.44
1/05/2026	12.91	13.15	12.70	13.12	530,980	13.12
1/02/2026	12.85	13.11	12.65	12.88	266,732	12.88
12/31/2025	12.70	12.96	12.52	12.95	199,006	12.95
12/30/2025	12.76	13.00	12.66	12.71	172,361	12.71
12/29/2025	12.95	13.20	12.71	12.77	276,059	12.77
12/26/2025	12.89	13.12	12.79	12.94	195,780	12.94
12/24/2025	12.69	12.96	12.56	12.89	44,123	12.89
12/23/2025	12.79	13.07	12.78	12.78	278,695	12.78
12/22/2025	12.71	12.91	12.64	12.80	263,880	12.80
12/19/2025	12.97	13.01	12.53	12.62	217,744	12.62
12/18/2025	12.31	13.09	12.28	12.83	385,786	12.83
12/17/2025	12.22	12.44	12.03	12.23	216,641	12.23
12/16/2025	12.78	12.85	12.14	12.30	311,041	12.30
12/15/2025	12.96	12.96	12.31	12.66	380,799	12.66
12/12/2025	12.73	12.92	12.44	12.77	258,724	12.77
12/11/2025	12.48	12.88	12.38	12.76	367,710	12.76
12/10/2025	12.25	12.83	12.20	12.61	669,083	12.61
12/09/2025	12.23	12.45	12.06	12.13	307,649	12.13
12/08/2025	12.13	12.25	11.90	12.05	315,434	12.05
12/05/2025	12.80	12.92	12.11	12.22	536,910	12.22
12/04/2025	12.87	13.14	12.26	12.32	417,802	12.32
12/03/2025	12.35	12.84	12.35	12.70	795,452	12.70
12/02/2025	12.42	12.57	12.23	12.29	399,981	12.29
12/01/2025	12.21	12.55	12.15	12.19	556,001	12.19
11/28/2025	12.08	12.48	12.01	12.48	737,167	12.48
11/26/2025	11.62	12.00	11.56	11.68	423,191	11.68
11/25/2025	11.36	11.55	10.80	11.32	506,896	11.32
11/24/2025	11.15	11.24	10.74	11.16	581,085	11.16
11/21/2025	11.14	11.37	10.73	11.15	583,506	11.15
11/20/2025	11.72	11.99	11.28	11.29	515,323	11.29
11/19/2025	11.70	12.01	11.37	11.55	556,714	11.55
11/18/2025	11.50	11.82	11.11	11.61	775,026	11.61
11/17/2025	11.97	12.18	11.61	11.71	731,265	11.71
11/14/2025	11.23	12.00	11.16	11.82	933,423	11.82
11/13/2025	11.74	11.93	11.30	11.46	967,040	11.46
11/12/2025	11.52	12.03	11.41	11.62	1,287,815	11.62
11/11/2025	11.32	11.51	11.14	11.32	998,739	11.32
11/10/2025	11.18	11.30	10.63	11.24	726,608	11.24
11/07/2025	10.52	11.16	10.38	10.80	1,059,208	10.80
11/06/2025	11.36	11.42	10.14	10.73	988,817	10.73
11/05/2025	11.11	11.35	10.62	11.16	1,188,963	11.16
11/04/2025	10.33	10.87	10.32	10.52	902,581	10.52
11/03/2025	11.36	11.45	10.47	10.69	1,164,963	10.69
10/31/2025	10.33	11.07	10.29	10.97	1,858,888	10.97
10/30/2025	10.44	10.56	10.03	10.26	907,371	10.26
10/29/2025	10.50	10.81	10.40	10.61	945,194	10.61
10/28/2025	10.25	10.78	10.09	10.42	1,344,698	10.42
10/27/2025	9.58	11.06	9.52	10.36	4,741,970	10.36