Grupo Lamosa, S.A.B. de C.V. (BMV:LAMOSA)
Mexico
· Delayed Price · Currency is MXN 103.00
-0.01 (-0.01%)
Dec 5, 2025, 2:13 PM CST
Grupo Lamosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 103.00 | 102.99 | 103.00 | 103.00 | - | 704 |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1,000,008 |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.01% | 207 |
| Nov 24, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | -0.97% | 184 |
| Nov 10, 2025 | 103.95 | 104.00 | 103.95 | 104.00 | 104.00 | 1.96% | 79,832 |
| Nov 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.89% | 345 |
| Nov 4, 2025 | 100.00 | 103.96 | 100.00 | 103.96 | 103.96 | -0.03% | 1,168 |
| Oct 31, 2025 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | -2.79% | 152 |
| Oct 14, 2025 | 106.94 | 106.98 | 105.97 | 106.98 | 106.98 | - | 1,064 |
| Oct 13, 2025 | 104.58 | 106.98 | 104.58 | 106.98 | 106.98 | -0.94% | 326 |
| Oct 8, 2025 | 107.98 | 108.00 | 107.98 | 108.00 | 108.00 | - | 152,443 |
| Sep 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.80% | 143 |
| Sep 18, 2025 | 105.01 | 109.98 | 105.01 | 109.98 | 109.98 | -0.02% | 387 |
| Sep 17, 2025 | 109.99 | 110.00 | 109.99 | 110.00 | 110.00 | - | 63,223 |
| Sep 10, 2025 | 111.99 | 112.00 | 110.00 | 110.00 | 110.00 | - | 416 |
| Sep 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.20% | 179 |
| Sep 8, 2025 | 112.47 | 112.49 | 112.00 | 112.47 | 112.47 | -0.37% | 154,499 |
| Aug 13, 2025 | 109.61 | 112.89 | 109.61 | 112.89 | 112.89 | -0.10% | 302 |
| Aug 11, 2025 | 112.99 | 113.00 | 112.99 | 113.00 | 113.00 | 0.01% | 55,002 |
| Aug 7, 2025 | 113.00 | 113.00 | 112.90 | 112.99 | 112.99 | -0.89% | 154,067 |
| Jul 28, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 134,305 |
| Jul 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.23% | 27,512 |
| Jun 30, 2025 | 109.40 | 115.42 | 109.40 | 115.42 | 115.42 | 5.50% | 7,482 |
| Jun 18, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.04% | 16,509 |
| Jun 13, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - | 129 |
| Jun 12, 2025 | 110.00 | 110.00 | 109.25 | 109.44 | 109.44 | -4.00% | 29,223 |
| Jun 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.09% | 5,501 |
| Jun 5, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.09% | 160,016 |