5 DAY PERFORMANCE
+8.91%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
-10.30%
6 MONTH PERFORMANCE
-11.25%
YEAR-TO-DATE PERFORMANCE
-22.63%
1 YEAR PERFORMANCE
-10.22%
Loma Negra Compania Industrial Argentina Sociedad Anonima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.81 | $8.66 (-1.76%) | $8.81 | $8.57 | 284.59 K | |
| 11/04/2026 | $9.01 | $8.91 (-1.11%) | $9.09 | $8.85 | 255.64 K | $1.04 B |
| 11/03/2026 | $9.01 | $8.90 (-1.22%) | $9.02 | $8.73 | 634.54 K | $1.04 B |
| 11/02/2026 | $9.23 | $9.10 (-1.41%) | $9.28 | $8.79 | 629.10 K | $1.06 B |
| 10/30/2026 | $9.26 | $9.20 (-0.65%) | $9.26 | $9.01 | 531.24 K | $1.07 B |
| 10/29/2026 | $9.11 | $9.26 (1.65%) | $9.30 | $9.05 | 573.26 K | $1.08 B |
| 10/28/2026 | $9.32 | $9.12 (-2.15%) | $9.32 | $9.04 | 538.52 K | $1.06 B |
| 10/27/2026 | $9.50 | $9.29 (-2.21%) | $9.55 | $9.29 | 378.92 K | $1.08 B |
| 10/26/2026 | $9.56 | $9.43 (-1.36%) | $9.56 | $9.08 | 486.63 K | $1.10 B |
| 10/23/2026 | $9.40 | $9.78 (4.04%) | $9.84 | $9.34 | 285.14 K | $1.14 B |
| 10/22/2026 | $9.61 | $9.44 (-1.77%) | $9.79 | $9.30 | 283.32 K | $1.10 B |
| 10/21/2026 | $9.68 | $9.64 (-0.41%) | $9.72 | $9.57 | 347.14 K | $1.13 B |
| 10/20/2026 | $9.91 | $9.65 (-2.62%) | $9.99 | $9.62 | 478.50 K | $1.13 B |
| 10/19/2026 | $10.10 | $9.90 (-1.98%) | $10.16 | $9.75 | 424.80 K | $1.16 B |
| 10/16/2026 | $10.25 | $10.03 (-2.15%) | $10.25 | $9.87 | 418.10 K | $1.17 B |
| 10/15/2026 | $9.87 | $10.12 (2.53%) | $10.17 | $9.77 | 336.05 K | $1.18 B |
| 10/14/2026 | $9.81 | $9.91 (1.02%) | $10.05 | $9.75 | 334.54 K | $1.16 B |
| 10/13/2026 | $10.00 | $9.93 (-0.7%) | $10.22 | $9.88 | 506.01 K | $1.16 B |
| 10/12/2026 | $10.07 | $10.00 (-0.7%) | $10.19 | $9.99 | 165.53 K | $1.17 B |
| 10/09/2026 | $10.06 | $10.12 (0.6%) | $10.14 | $9.92 | 366.60 K | $1.18 B |
| 10/08/2026 | $9.46 | $10.01 (5.81%) | $10.02 | $9.46 | 616.53 K | $1.17 B |
| 10/07/2026 | $9.60 | $9.52 (-0.83%) | $9.70 | $9.41 | 1.09 M | $1.11 B |
| 10/06/2026 | $9.76 | $9.69 (-0.72%) | $9.92 | $9.64 | 789.80 K | $1.13 B |
| 10/05/2026 | $9.25 | $9.77 (5.62%) | $9.82 | $9.25 | 707.65 K | $1.14 B |
| 10/02/2026 | $9.10 | $9.16 (0.66%) | $9.31 | $9.02 | 328.72 K | $1.07 B |
| 10/01/2026 | $9.13 | $9.03 (-1.1%) | $9.17 | $8.77 | 736.50 K | $1.05 B |
| 09/30/2026 | $9.20 | $9.20 (0%) | $9.27 | $9.08 | 573.70 K | $1.07 B |
| 09/29/2026 | $9.31 | $9.14 (-1.83%) | $9.31 | $9.02 | 504.00 K | $1.07 B |
| 09/28/2026 | $9.29 | $9.31 (0.22%) | $9.39 | $9.15 | 342.70 K | $1.09 B |
| 09/25/2026 | $9.38 | $9.35 (-0.32%) | $9.50 | $9.27 | 266.93 K | $1.09 B |
| 09/24/2026 | $9.45 | $9.33 (-1.27%) | $9.66 | $9.30 | 478.70 K | $1.09 B |
| 09/23/2026 | $9.53 | $9.46 (-0.73%) | $9.66 | $9.38 | 397.85 K | $1.10 B |
| 09/22/2026 | $9.55 | $9.59 (0.42%) | $9.71 | $9.25 | 400.20 K | $1.12 B |
| 09/21/2026 | $9.65 | $9.62 (-0.31%) | $9.68 | $9.43 | 364.50 K | $1.12 B |
| 09/18/2026 | $9.51 | $9.51 (0%) | $9.58 | $9.39 | 357.10 K | $1.11 B |
| 09/17/2026 | $9.66 | $9.55 (-1.14%) | $9.81 | $9.52 | 357.20 K | $1.11 B |
| 09/16/2026 | $9.62 | $9.60 (-0.21%) | $9.70 | $9.46 | 329.95 K | $1.12 B |
| 09/15/2026 | $9.56 | $9.69 (1.36%) | $9.81 | $9.49 | 335.10 K | $1.13 B |
| 09/14/2026 | $9.64 | $9.61 (-0.31%) | $9.72 | $9.55 | 328.80 K | $1.12 B |
| 09/11/2026 | $10.18 | $9.75 (-4.22%) | $10.18 | $9.64 | 303.64 K | $1.14 B |
| 09/10/2026 | $10.02 | $10.09 (0.7%) | $10.24 | $10.00 | 406.90 K | $1.18 B |
| 09/09/2026 | $10.10 | $10.12 (0.2%) | $10.22 | $9.97 | 315.85 K | $1.18 B |
| 09/08/2026 | $10.40 | $10.15 (-2.4%) | $10.40 | $10.12 | 281.30 K | $1.18 B |
| 09/04/2026 | $10.05 | $10.27 (2.19%) | $10.38 | $10.02 | 184.70 K | $1.20 B |
| 09/03/2026 | $10.51 | $10.14 (-3.52%) | $10.56 | $10.01 | 406.80 K | $1.18 B |
| 09/02/2026 | $10.13 | $10.41 (2.76%) | $10.46 | $10.02 | 361.60 K | $1.21 B |
| 09/01/2026 | $10.00 | $10.07 (0.7%) | $10.33 | $9.99 | 407.70 K | $1.18 B |
| 08/31/2026 | $9.78 | $10.05 (2.76%) | $10.18 | $9.75 | 537.60 K | $1.17 B |
| 08/28/2026 | $9.69 | $9.69 (0%) | $9.77 | $9.59 | 146.03 K | $1.13 B |
| 08/27/2026 | $9.58 | $9.67 (0.94%) | $9.77 | $9.52 | 333.01 K | $1.13 B |
| 08/26/2026 | $9.77 | $9.65 (-1.23%) | $9.91 | $9.58 | 368.58 K | $1.13 B |
| 08/25/2026 | $9.61 | $9.75 (1.46%) | $9.76 | $9.49 | 358.80 K | $1.14 B |
| 08/24/2026 | $9.27 | $9.64 (3.99%) | $9.76 | $9.06 | 479.33 K | $1.13 B |
| 08/21/2026 | $9.39 | $9.31 (-0.85%) | $9.55 | $9.26 | 378.74 K | $1.09 B |
| 08/20/2026 | $9.39 | $9.32 (-0.75%) | $9.51 | $9.23 | 408.60 K | $1.09 B |
| 08/19/2026 | $9.33 | $9.42 (0.96%) | $9.49 | $9.25 | 406.82 K | $1.10 B |
| 08/18/2026 | $9.25 | $9.22 (-0.32%) | $9.27 | $9.11 | 644.22 K | $1.08 B |
| 08/17/2026 | $9.47 | $9.34 (-1.37%) | $9.49 | $9.26 | 368.23 K | $1.09 B |
| 08/14/2026 | $9.50 | $9.44 (-0.63%) | $9.59 | $9.23 | 595.60 K | $1.10 B |
| 08/13/2026 | $9.74 | $9.50 (-2.46%) | $9.82 | $9.42 | 619.13 K | $1.11 B |
| 08/12/2026 | $10.01 | $9.68 (-3.3%) | $10.17 | $9.63 | 508.10 K | $1.13 B |
| 08/11/2026 | $10.46 | $9.92 (-5.16%) | $10.46 | $9.84 | 672.00 K | $1.16 B |
| 08/10/2026 | $10.45 | $10.33 (-1.15%) | $10.45 | $10.15 | 299.10 K | $1.21 B |
| 08/07/2026 | $11.03 | $10.44 (-5.35%) | $11.03 | $10.21 | 912.70 K | $1.22 B |
| 08/06/2026 | $11.06 | $10.79 (-2.44%) | $11.20 | $10.75 | 411.80 K | $1.26 B |
| 08/05/2026 | $11.12 | $11.17 (0.45%) | $11.22 | $11.02 | 210.60 K | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
