5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
-17.12%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
-22.63%
1 YEAR PERFORMANCE
+38.97%
Loma Negra Compania Industrial Argentina Sociedad Anonima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.65 | $9.53 (-1.24%) | $9.68 | $9.47 | 88.54 K | |
| 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 |
| 08/04/2026 | $11.60 | $11.03 (-4.91%) | $11.80 | $10.97 | 556.20 K | $1.29 B |
| 08/03/2026 | $11.50 | $11.41 (-0.78%) | $11.72 | $11.25 | 205.61 K | $1.33 B |
| 07/31/2026 | $11.85 | $11.48 (-3.12%) | $12.00 | $11.48 | 275.00 K | $1.34 B |
| 07/30/2026 | $11.69 | $11.85 (1.37%) | $11.90 | $11.52 | 412.36 K | $1.38 B |
| 07/29/2026 | $11.40 | $11.50 (0.88%) | $11.73 | $11.22 | 261.42 K | $1.34 B |
| 07/28/2026 | $11.53 | $11.44 (-0.78%) | $11.58 | $11.22 | 397.01 K | $1.33 B |
| 07/27/2026 | $11.56 | $11.62 (0.52%) | $11.68 | $11.36 | 164.00 K | $1.35 B |
| 07/24/2026 | $11.98 | $11.40 (-4.84%) | $11.98 | $11.29 | 245.10 K | $1.33 B |
| 07/23/2026 | $12.10 | $11.92 (-1.49%) | $12.32 | $11.77 | 421.75 K | $1.39 B |
| 07/22/2026 | $11.56 | $12.19 (5.45%) | $12.37 | $11.54 | 802.32 K | $1.42 B |
| 07/21/2026 | $11.49 | $11.52 (0.26%) | $11.69 | $11.48 | 138.72 K | $1.34 B |
| 07/20/2026 | $11.22 | $11.39 (1.52%) | $11.47 | $11.06 | 277.15 K | $1.33 B |
| 07/17/2026 | $11.19 | $11.25 (0.54%) | $11.32 | $11.08 | 164.85 K | $1.31 B |
| 07/16/2026 | $11.55 | $11.34 (-1.82%) | $11.68 | $11.27 | 268.22 K | $1.32 B |
| 07/15/2026 | $11.39 | $11.62 (2.02%) | $11.73 | $11.32 | 211.30 K | $1.35 B |
| 07/14/2026 | $11.17 | $11.37 (1.79%) | $11.60 | $11.13 | 468.33 K | $1.33 B |
| 07/13/2026 | $11.31 | $11.15 (-1.41%) | $11.45 | $11.10 | 333.30 K | $1.30 B |
| 07/10/2026 | $11.03 | $11.52 (4.44%) | $11.55 | $11.03 | 318.38 K | $1.34 B |
| 07/09/2026 | $11.07 | $10.95 (-1.08%) | $11.25 | $10.82 | 399.11 K | $1.28 B |
| 07/08/2026 | $11.15 | $11.10 (-0.45%) | $11.29 | $11.03 | 514.60 K | $1.29 B |
| 07/07/2026 | $11.76 | $11.32 (-3.74%) | $11.95 | $11.23 | 628.00 K | $1.32 B |
| 07/06/2026 | $11.90 | $11.80 (-0.84%) | $12.19 | $11.53 | 476.80 K | $1.38 B |
| 07/02/2026 | $11.50 | $11.76 (2.26%) | $11.93 | $11.50 | 386.00 K | $1.37 B |
| 07/01/2026 | $11.32 | $11.32 (0%) | $11.52 | $11.01 | 335.94 K | $1.32 B |
| 06/30/2026 | $11.44 | $11.45 (0.09%) | $11.64 | $11.36 | 194.33 K | $1.34 B |
| 06/29/2026 | $11.51 | $11.55 (0.35%) | $11.75 | $11.35 | 296.11 K | $1.35 B |
| 06/26/2026 | $11.51 | $11.56 (0.43%) | $11.95 | $11.42 | 153.60 K | $1.35 B |
| 06/25/2026 | $11.53 | $11.64 (0.95%) | $11.71 | $11.19 | 295.44 K | $1.36 B |
| 06/24/2026 | $11.83 | $11.44 (-3.3%) | $12.29 | $11.28 | 1.50 M | $1.33 B |
| 06/23/2026 | $11.71 | $12.20 (4.18%) | $12.26 | $11.69 | 437.85 K | $1.42 B |
| 06/22/2026 | $11.91 | $11.91 (0%) | $12.08 | $11.74 | 229.52 K | $1.39 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.
