LAMDA Development S.A. (ATH:LAMDA)
Greece · Delayed Price · Currency is EUR 7.30
-0.02 (-0.27%)
Oct 23, 2025, 5:15 PM EET
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.32 | 7.36 | 7.25 | 7.28 | 7.28 | -0.55% | 181,559 |
| Oct 22, 2025 | 7.25 | 7.45 | 7.25 | 7.32 | 7.32 | 0.55% | 230,471 |
| Oct 21, 2025 | 7.23 | 7.31 | 7.21 | 7.28 | 7.28 | 0.69% | 230,966 |
| Oct 20, 2025 | 7.28 | 7.30 | 7.17 | 7.23 | 7.23 | 0.42% | 118,907 |
| Oct 17, 2025 | 7.33 | 7.33 | 7.13 | 7.20 | 7.20 | -2.44% | 348,613 |
| Oct 16, 2025 | 7.68 | 7.68 | 7.32 | 7.38 | 7.38 | -2.38% | 242,079 |
| Oct 15, 2025 | 7.61 | 7.65 | 7.50 | 7.56 | 7.56 | - | 173,621 |
| Oct 14, 2025 | 7.56 | 7.59 | 7.45 | 7.56 | 7.56 | 0.27% | 244,929 |
| Oct 13, 2025 | 7.54 | 7.67 | 7.53 | 7.54 | 7.54 | - | 201,180 |
| Oct 10, 2025 | 7.70 | 7.70 | 7.53 | 7.54 | 7.54 | -1.82% | 324,075 |
| Oct 9, 2025 | 7.67 | 7.70 | 7.56 | 7.68 | 7.68 | 0.13% | 261,018 |
| Oct 8, 2025 | 7.66 | 7.77 | 7.61 | 7.67 | 7.67 | 0.52% | 259,626 |
| Oct 7, 2025 | 7.70 | 7.75 | 7.56 | 7.63 | 7.63 | -0.91% | 278,503 |
| Oct 6, 2025 | 7.86 | 7.90 | 7.63 | 7.70 | 7.70 | -1.66% | 393,250 |
| Oct 3, 2025 | 7.78 | 7.85 | 7.77 | 7.83 | 7.83 | 0.90% | 188,316 |
| Oct 2, 2025 | 7.81 | 7.81 | 7.75 | 7.76 | 7.76 | 0.26% | 163,608 |
| Oct 1, 2025 | 7.76 | 7.77 | 7.69 | 7.74 | 7.74 | -0.26% | 185,165 |
| Sep 30, 2025 | 7.80 | 7.80 | 7.67 | 7.76 | 7.76 | -0.26% | 201,610 |
| Sep 29, 2025 | 7.79 | 7.85 | 7.75 | 7.78 | 7.78 | -0.38% | 232,012 |
| Sep 26, 2025 | 7.85 | 7.89 | 7.75 | 7.81 | 7.81 | -0.13% | 207,230 |
| Sep 25, 2025 | 7.78 | 8.00 | 7.78 | 7.82 | 7.82 | 0.26% | 1,026,637 |
| Sep 24, 2025 | 7.40 | 7.82 | 7.40 | 7.80 | 7.80 | 4.84% | 1,281,319 |
| Sep 23, 2025 | 7.40 | 7.44 | 7.36 | 7.44 | 7.44 | 0.54% | 517,232 |
| Sep 22, 2025 | 7.41 | 7.42 | 7.36 | 7.40 | 7.40 | - | 304,034 |
| Sep 19, 2025 | 7.33 | 7.41 | 7.29 | 7.40 | 7.40 | 1.37% | 607,159 |
| Sep 18, 2025 | 7.33 | 7.37 | 7.26 | 7.30 | 7.30 | 0.83% | 1,343,534 |
| Sep 17, 2025 | 7.30 | 7.35 | 7.18 | 7.24 | 7.24 | -0.82% | 342,859 |
| Sep 16, 2025 | 7.15 | 7.36 | 7.11 | 7.30 | 7.30 | 2.38% | 547,921 |
| Sep 15, 2025 | 7.14 | 7.16 | 7.10 | 7.13 | 7.13 | 0.14% | 144,244 |
| Sep 12, 2025 | 7.09 | 7.13 | 7.04 | 7.12 | 7.12 | 0.42% | 158,805 |
| Sep 11, 2025 | 7.00 | 7.09 | 6.98 | 7.09 | 7.09 | 1.43% | 189,406 |
| Sep 10, 2025 | 6.95 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 223,628 |
| Sep 9, 2025 | 6.96 | 7.04 | 6.88 | 6.90 | 6.90 | -0.86% | 288,126 |
| Sep 8, 2025 | 7.01 | 7.08 | 6.95 | 6.96 | 6.96 | -0.71% | 185,874 |
| Sep 5, 2025 | 7.09 | 7.11 | 6.99 | 7.01 | 7.01 | -0.99% | 155,987 |
| Sep 4, 2025 | 7.24 | 7.24 | 7.08 | 7.08 | 7.08 | -0.98% | 265,152 |
| Sep 3, 2025 | 7.07 | 7.22 | 7.04 | 7.15 | 7.15 | 0.85% | 276,879 |
| Sep 2, 2025 | 7.32 | 7.33 | 7.02 | 7.09 | 7.09 | -2.88% | 476,733 |
| Sep 1, 2025 | 7.43 | 7.47 | 7.27 | 7.30 | 7.30 | -1.22% | 427,159 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.29 | 7.39 | 7.39 | 3.79% | 1,459,405 |
| Aug 28, 2025 | 7.20 | 7.24 | 7.04 | 7.12 | 7.12 | -0.84% | 462,297 |
| Aug 27, 2025 | 7.15 | 7.19 | 7.09 | 7.18 | 7.18 | 0.84% | 267,077 |
| Aug 26, 2025 | 7.16 | 7.19 | 7.07 | 7.12 | 7.12 | -0.56% | 583,082 |
| Aug 25, 2025 | 7.05 | 7.18 | 7.01 | 7.16 | 7.16 | 2.87% | 976,388 |
| Aug 22, 2025 | 6.97 | 7.02 | 6.92 | 6.96 | 6.96 | -0.14% | 388,755 |
| Aug 21, 2025 | 7.07 | 7.10 | 6.95 | 6.97 | 6.97 | -0.43% | 617,698 |
| Aug 20, 2025 | 6.88 | 7.05 | 6.88 | 7.00 | 7.00 | 3.70% | 1,364,695 |
| Aug 19, 2025 | 6.70 | 6.78 | 6.70 | 6.75 | 6.75 | 0.90% | 189,833 |
| Aug 18, 2025 | 6.71 | 6.78 | 6.69 | 6.69 | 6.69 | -0.30% | 236,145 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.70 | 6.71 | 6.71 | -0.59% | 239,793 |