LAMDA Development S.A. (ATH:LAMDA)
Greece flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.327.367.257.287.28-0.55%181,559
Oct 22, 20257.257.457.257.327.320.55%230,471
Oct 21, 20257.237.317.217.287.280.69%230,966
Oct 20, 20257.287.307.177.237.230.42%118,907
Oct 17, 20257.337.337.137.207.20-2.44%348,613
Oct 16, 20257.687.687.327.387.38-2.38%242,079
Oct 15, 20257.617.657.507.567.56-173,621
Oct 14, 20257.567.597.457.567.560.27%244,929
Oct 13, 20257.547.677.537.547.54-201,180
Oct 10, 20257.707.707.537.547.54-1.82%324,075
Oct 9, 20257.677.707.567.687.680.13%261,018
Oct 8, 20257.667.777.617.677.670.52%259,626
Oct 7, 20257.707.757.567.637.63-0.91%278,503
Oct 6, 20257.867.907.637.707.70-1.66%393,250
Oct 3, 20257.787.857.777.837.830.90%188,316
Oct 2, 20257.817.817.757.767.760.26%163,608
Oct 1, 20257.767.777.697.747.74-0.26%185,165
Sep 30, 20257.807.807.677.767.76-0.26%201,610
Sep 29, 20257.797.857.757.787.78-0.38%232,012
Sep 26, 20257.857.897.757.817.81-0.13%207,230
Sep 25, 20257.788.007.787.827.820.26%1,026,637
Sep 24, 20257.407.827.407.807.804.84%1,281,319
Sep 23, 20257.407.447.367.447.440.54%517,232
Sep 22, 20257.417.427.367.407.40-304,034
Sep 19, 20257.337.417.297.407.401.37%607,159
Sep 18, 20257.337.377.267.307.300.83%1,343,534
Sep 17, 20257.307.357.187.247.24-0.82%342,859
Sep 16, 20257.157.367.117.307.302.38%547,921
Sep 15, 20257.147.167.107.137.130.14%144,244
Sep 12, 20257.097.137.047.127.120.42%158,805
Sep 11, 20257.007.096.987.097.091.43%189,406
Sep 10, 20256.956.996.906.996.991.30%223,628
Sep 9, 20256.967.046.886.906.90-0.86%288,126
Sep 8, 20257.017.086.956.966.96-0.71%185,874
Sep 5, 20257.097.116.997.017.01-0.99%155,987
Sep 4, 20257.247.247.087.087.08-0.98%265,152
Sep 3, 20257.077.227.047.157.150.85%276,879
Sep 2, 20257.327.337.027.097.09-2.88%476,733
Sep 1, 20257.437.477.277.307.30-1.22%427,159
Aug 29, 20257.407.507.297.397.393.79%1,459,405
Aug 28, 20257.207.247.047.127.12-0.84%462,297
Aug 27, 20257.157.197.097.187.180.84%267,077
Aug 26, 20257.167.197.077.127.12-0.56%583,082
Aug 25, 20257.057.187.017.167.162.87%976,388
Aug 22, 20256.977.026.926.966.96-0.14%388,755
Aug 21, 20257.077.106.956.976.97-0.43%617,698
Aug 20, 20256.887.056.887.007.003.70%1,364,695
Aug 19, 20256.706.786.706.756.750.90%189,833
Aug 18, 20256.716.786.696.696.69-0.30%236,145
Aug 14, 20256.806.806.706.716.71-0.59%239,793