LAMDA Development S.A. (ATH:LAMDA)
Greece · Delayed Price · Currency is EUR 7.74
-0.02 (-0.26%)
Oct 1, 2025, 12:45 PM EET
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.80 | 7.80 | 7.67 | 7.73 | 7.73 | -0.64% | 184,910 |
| 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 |
| 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 |