LAMDA Development S.A. (ATH:LAMDA)
Greece · Delayed Price · Currency is EUR 7.18
+0.01 (0.14%)
Aug 28, 2025, 11:45 AM EET
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.20 | 7.24 | 7.20 | 7.20 | 7.20 | 0.28% | 42,702 |
| 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 |
| Aug 13, 2025 | 6.78 | 6.82 | 6.69 | 6.75 | 6.75 | 0.30% | 164,993 |
| Aug 12, 2025 | 6.75 | 6.81 | 6.70 | 6.73 | 6.73 | -0.15% | 174,041 |
| Aug 11, 2025 | 6.65 | 6.74 | 6.64 | 6.74 | 6.74 | 1.51% | 223,008 |
| Aug 8, 2025 | 6.73 | 6.80 | 6.64 | 6.64 | 6.64 | -1.34% | 316,236 |
| Aug 7, 2025 | 6.71 | 6.88 | 6.71 | 6.73 | 6.73 | 0.30% | 540,036 |
| Aug 6, 2025 | 6.51 | 6.74 | 6.51 | 6.71 | 6.71 | 3.07% | 1,375,688 |
| Aug 5, 2025 | 6.39 | 6.53 | 6.35 | 6.51 | 6.51 | 2.20% | 356,075 |
| Aug 4, 2025 | 6.39 | 6.39 | 6.30 | 6.37 | 6.37 | 0.31% | 309,200 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.27 | 6.35 | 6.35 | -4.80% | 13,257,750 |
| Jul 31, 2025 | 6.62 | 6.67 | 6.54 | 6.67 | 6.67 | 0.76% | 125,396 |
| Jul 30, 2025 | 6.57 | 6.62 | 6.50 | 6.62 | 6.62 | 0.91% | 134,294 |
| Jul 29, 2025 | 6.56 | 6.60 | 6.50 | 6.56 | 6.56 | - | 206,947 |
| Jul 28, 2025 | 6.59 | 6.66 | 6.54 | 6.56 | 6.56 | -0.46% | 119,299 |
| Jul 25, 2025 | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | -1.20% | 133,193 |
| Jul 24, 2025 | 6.69 | 6.71 | 6.66 | 6.67 | 6.67 | 0.15% | 176,318 |
| Jul 23, 2025 | 6.68 | 6.71 | 6.66 | 6.66 | 6.66 | -0.45% | 126,499 |
| Jul 22, 2025 | 6.65 | 6.69 | 6.58 | 6.69 | 6.69 | 0.90% | 125,163 |
| Jul 21, 2025 | 6.60 | 6.63 | 6.55 | 6.63 | 6.63 | 0.76% | 125,403 |
| Jul 18, 2025 | 6.56 | 6.64 | 6.53 | 6.58 | 6.58 | 0.30% | 135,112 |
| Jul 17, 2025 | 6.49 | 6.62 | 6.48 | 6.56 | 6.56 | 1.23% | 108,204 |
| Jul 16, 2025 | 6.51 | 6.60 | 6.48 | 6.48 | 6.48 | -1.52% | 176,066 |
| Jul 15, 2025 | 6.64 | 6.65 | 6.55 | 6.58 | 6.58 | 0.30% | 189,124 |
| Jul 14, 2025 | 6.58 | 6.66 | 6.53 | 6.56 | 6.56 | -0.61% | 143,879 |
| Jul 11, 2025 | 6.48 | 6.64 | 6.48 | 6.60 | 6.60 | 0.61% | 158,043 |
| Jul 10, 2025 | 6.57 | 6.61 | 6.52 | 6.56 | 6.56 | -0.15% | 149,126 |
| Jul 9, 2025 | 6.50 | 6.57 | 6.45 | 6.57 | 6.57 | 1.08% | 241,712 |
| Jul 8, 2025 | 6.39 | 6.52 | 6.36 | 6.50 | 6.50 | 1.56% | 223,759 |
| Jul 7, 2025 | 6.38 | 6.44 | 6.28 | 6.40 | 6.40 | -0.62% | 240,817 |
| Jul 4, 2025 | 6.47 | 6.50 | 6.43 | 6.44 | 6.44 | -0.46% | 129,292 |
| Jul 3, 2025 | 6.38 | 6.49 | 6.35 | 6.47 | 6.47 | 1.41% | 124,389 |
| Jul 2, 2025 | 6.33 | 6.40 | 6.26 | 6.38 | 6.38 | 1.75% | 159,818 |
| Jul 1, 2025 | 6.32 | 6.34 | 6.27 | 6.27 | 6.27 | -0.48% | 157,602 |
| Jun 30, 2025 | 6.29 | 6.34 | 6.23 | 6.30 | 6.30 | 0.80% | 198,374 |
| Jun 27, 2025 | 6.32 | 6.38 | 6.24 | 6.25 | 6.25 | -0.95% | 181,532 |
| Jun 26, 2025 | 6.19 | 6.32 | 6.18 | 6.31 | 6.31 | 1.94% | 119,134 |
| Jun 25, 2025 | 6.16 | 6.27 | 6.13 | 6.19 | 6.19 | 0.65% | 192,965 |
| Jun 24, 2025 | 6.10 | 6.29 | 6.10 | 6.15 | 6.15 | 2.16% | 314,160 |
| Jun 23, 2025 | 5.98 | 6.08 | 5.97 | 6.02 | 6.02 | -0.82% | 136,590 |
| Jun 20, 2025 | 6.18 | 6.18 | 6.00 | 6.07 | 6.07 | - | 385,956 |
| Jun 19, 2025 | 6.18 | 6.21 | 6.07 | 6.07 | 6.07 | -1.78% | 181,331 |