Loomis AB (publ) (FRA:K900)
Germany
· Delayed Price · Currency is EUR 34.64
+0.04 (0.12%)
At close: Dec 3, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.64% | - |
| Dec 4, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.17% | - |
| Dec 3, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.12% | - |
| Dec 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.23% | - |
| Dec 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 2.91% | - |
| Nov 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.66% | - |
| Nov 27, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.59% | - |
| Nov 26, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.08% | - |
| Nov 25, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.59% | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.27% | - |
| Nov 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -3.11% | - |
| Nov 20, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 1.67% | - |
| Nov 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.80% | - |
| Nov 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.87% | - |
| Nov 17, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.18% | - |
| Nov 14, 2025 | 33.08 | 33.08 | 33.06 | 33.06 | 33.06 | -0.72% | - |
| Nov 13, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.18% | - |
| Nov 12, 2025 | 33.34 | 33.36 | 33.34 | 33.36 | 33.36 | 1.28% | 50 |
| Nov 11, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.48% | - |
| Nov 10, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 2.99% | - |
| Nov 7, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -2.13% | - |
| Nov 6, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.67% | - |
| Nov 5, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.09% | - |
| Nov 4, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -5.50% | - |
| Nov 3, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.23% | - |
| Oct 31, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.02% | - |
| Oct 30, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.14% | - |
| Oct 29, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.57% | - |
| Oct 28, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.51% | - |
| Oct 27, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.68% | - |
| Oct 24, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.80% | - |
| Oct 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.94% | - |
| Oct 21, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.59% | - |
| Oct 20, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.13% | - |
| Oct 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.89% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.16% | - |
| Oct 15, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.37% | - |
| Oct 14, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.79% | - |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Oct 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.39% | - |
| Oct 9, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.50% | - |
| Oct 8, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.33% | - |
| Oct 7, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.33% | - |
| Oct 6, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.39% | - |
| Oct 3, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.50% | - |
| Oct 2, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.33% | - |
| Oct 1, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.06% | - |
| Sep 30, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.33% | - |
| Sep 29, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.17% | - |
| Sep 26, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.72% | - |
| Sep 25, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.61% | - |
| Sep 24, 2025 | 36.96 | 36.96 | 36.36 | 36.36 | 36.36 | -2.15% | - |
| Sep 23, 2025 | 37.12 | 37.16 | 37.12 | 37.16 | 37.16 | -1.01% | - |
| Sep 22, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.21% | - |
| Sep 19, 2025 | 38.00 | 38.00 | 37.46 | 37.46 | 37.46 | -1.58% | - |
| Sep 18, 2025 | 38.00 | 38.06 | 38.00 | 38.06 | 38.06 | -0.99% | - |
| Sep 17, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.16% | - |
| Sep 16, 2025 | 38.84 | 38.84 | 38.38 | 38.38 | 38.38 | -0.83% | - |
| Sep 15, 2025 | 39.08 | 39.08 | 38.70 | 38.70 | 38.70 | -0.82% | - |
| Sep 12, 2025 | 38.72 | 39.04 | 38.72 | 39.02 | 39.02 | 0.46% | 20 |
| Sep 11, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - | - |
| Sep 10, 2025 | 38.26 | 38.84 | 38.26 | 38.84 | 38.84 | 1.73% | - |
| Sep 9, 2025 | 38.28 | 38.64 | 38.18 | 38.18 | 38.18 | -0.42% | - |
| Sep 8, 2025 | 38.40 | 38.40 | 38.34 | 38.34 | 38.34 | 1.54% | - |
| Sep 5, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.16% | - |
| Sep 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.21% | - |
| Sep 3, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -1.82% | - |
| Sep 2, 2025 | 38.52 | 38.52 | 38.48 | 38.48 | 38.48 | 1.69% | - |
| Sep 1, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1.83% | - |
| Aug 29, 2025 | 36.84 | 37.16 | 36.84 | 37.16 | 37.16 | -0.69% | - |
| Aug 28, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.69% | - |
| Aug 27, 2025 | 37.44 | 37.68 | 37.44 | 37.68 | 37.68 | 0.16% | - |
| Aug 26, 2025 | 37.30 | 37.62 | 37.30 | 37.62 | 37.62 | 0.59% | - |
| Aug 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.69% | - |
| Aug 22, 2025 | 37.48 | 37.68 | 37.48 | 37.66 | 37.66 | -0.21% | - |
| Aug 21, 2025 | 37.70 | 37.74 | 37.70 | 37.74 | 37.74 | 1.40% | - |
| Aug 20, 2025 | 36.96 | 37.22 | 36.96 | 37.22 | 37.22 | 1.09% | - |
| Aug 19, 2025 | 36.60 | 36.82 | 36.60 | 36.82 | 36.82 | 0.38% | - |
| Aug 18, 2025 | 36.54 | 36.68 | 36.54 | 36.68 | 36.68 | - | - |
| Aug 15, 2025 | 36.96 | 36.96 | 36.68 | 36.68 | 36.68 | 0.22% | - |
| Aug 14, 2025 | 36.96 | 36.96 | 36.60 | 36.60 | 36.60 | -0.76% | - |
| Aug 13, 2025 | 36.38 | 36.88 | 36.38 | 36.88 | 36.88 | 0.93% | 30 |
| Aug 12, 2025 | 36.28 | 36.54 | 36.28 | 36.54 | 36.54 | 0.88% | - |
| Aug 11, 2025 | 35.78 | 36.22 | 35.78 | 36.22 | 36.22 | 1.34% | - |
| Aug 8, 2025 | 35.30 | 35.74 | 35.30 | 35.74 | 35.74 | 2.35% | - |
| Aug 7, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.34% | - |
| Aug 6, 2025 | 34.98 | 35.04 | 34.98 | 35.04 | 35.04 | 0.52% | - |
| Aug 5, 2025 | 34.76 | 34.86 | 34.76 | 34.86 | 34.86 | 1.34% | - |
| Aug 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.06% | - |
| Aug 1, 2025 | 34.22 | 34.38 | 34.22 | 34.38 | 34.38 | -0.69% | - |
| Jul 31, 2025 | 34.46 | 34.66 | 34.46 | 34.62 | 34.62 | 0.64% | - |
| Jul 30, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -0.81% | - |
| Jul 29, 2025 | 34.40 | 34.68 | 34.40 | 34.68 | 34.68 | 1.29% | 270 |
| Jul 28, 2025 | 36.90 | 36.90 | 34.24 | 34.24 | 34.24 | -11.98% | - |
| Jul 25, 2025 | 36.82 | 38.90 | 36.82 | 38.90 | 38.90 | 9.21% | 802 |
| Jul 24, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.22% | - |
| Jul 23, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.02% | - |
| Jul 22, 2025 | 35.64 | 35.64 | 35.34 | 35.34 | 35.34 | -1.40% | - |
| Jul 21, 2025 | 35.86 | 35.86 | 35.84 | 35.84 | 35.84 | -0.88% | - |