Grupo Lamosa, S.A.B. de C.V. (BMV:LAMOSA)
Mexico
· Delayed Price · Currency is MXN 97.00
-1.00 (-1.02%)
Apr 29, 2026, 7:49 AM CST
Grupo Lamosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | - | -1.02% | 200 |
| Apr 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 332 |
| Apr 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 108 |
| Apr 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 153 |
| Apr 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 100 |
| Apr 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.01% | 201 |
| Mar 26, 2026 | 97.99 | 97.99 | 97.99 | 97.99 | 95.79 | 0.01% | 2,190 |
| Mar 25, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 95.78 | - | 1,900 |
| Mar 23, 2026 | 93.00 | 97.98 | 93.00 | 97.98 | 95.78 | 8.87% | 1,617 |
| Mar 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.98 | -10.00% | 4,035 |
| Mar 12, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 97.75 | 5.26% | 648 |
| Mar 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | -5.00% | 317 |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 97.75 | -0.99% | 413 |
| Feb 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 100 |
| Feb 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 101 |
| Feb 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 1,001 |
| Feb 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 503 |
| Feb 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 2,011 |
| Feb 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 2,073 |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 2,000 |
| Feb 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | -0.98% | 2,020 |
| Jan 28, 2026 | 98.50 | 102.00 | 98.50 | 102.00 | 99.71 | -0.96% | 83,296 |
| Jan 12, 2026 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | - | 226 |
| Jan 9, 2026 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | -0.01% | 147 |
| Dec 31, 2025 | 102.99 | 103.00 | 102.99 | 103.00 | 100.69 | 0.01% | 58,569 |
| Dec 19, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | - | 205 |
| Dec 18, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | - | 502 |
| Dec 17, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | -0.01% | 1,007 |
| Dec 16, 2025 | 102.99 | 103.00 | 102.99 | 103.00 | 100.69 | 0.01% | 1,007 |
| Dec 15, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | -0.01% | 1,019 |
| Dec 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.69 | - | 500 |
| Dec 10, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 100.69 | - | 1,043 |
| Dec 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.69 | - | 882 |
| Dec 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.69 | - | 1,049 |
| Dec 5, 2025 | 103.00 | 103.00 | 102.99 | 103.00 | 100.69 | - | 704 |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.69 | - | 1,000,008 |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.69 | 0.01% | 207 |
| Nov 24, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | -0.97% | 184 |
| Nov 10, 2025 | 103.95 | 104.00 | 103.95 | 104.00 | 101.67 | 1.96% | 79,832 |
| Nov 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 99.71 | -1.89% | 345 |
| Nov 4, 2025 | 100.00 | 103.96 | 100.00 | 103.96 | 101.63 | -0.03% | 1,168 |