LAMDA Development S.A. (ATH:LAMDA)
Greece · Delayed Price · Currency is EUR 6.04
0.00 (0.00%)
Nov 12, 2026, 5:11 PM EET
LAMDA Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.05 | 6.06 | 5.99 | 6.04 | 6.04 | - | 85,923 |
| Nov 11, 2026 | 5.91 | 6.04 | 5.91 | 6.04 | 6.04 | 1.77% | 154,969 |
| Nov 10, 2026 | 5.92 | 5.99 | 5.90 | 5.94 | 5.94 | 0.34% | 108,835 |
| Nov 9, 2026 | 5.88 | 5.98 | 5.85 | 5.92 | 5.92 | 1.20% | 135,966 |
| Nov 6, 2026 | 5.93 | 5.95 | 5.82 | 5.85 | 5.85 | -2.01% | 270,457 |
| Nov 5, 2026 | 6.01 | 6.03 | 5.96 | 5.97 | 5.97 | -0.75% | 111,608 |
| Nov 4, 2026 | 6.12 | 6.12 | 5.98 | 6.01 | 6.01 | -1.72% | 278,532 |
| Nov 3, 2026 | 6.02 | 6.13 | 6.00 | 6.12 | 6.12 | 1.07% | 123,862 |
| Nov 2, 2026 | 5.92 | 6.06 | 5.87 | 6.05 | 6.05 | 2.20% | 157,892 |
| Oct 30, 2026 | 5.97 | 6.00 | 5.85 | 5.92 | 5.92 | -0.84% | 150,622 |
| Oct 29, 2026 | 5.95 | 5.97 | 5.91 | 5.97 | 5.97 | 0.84% | 69,841 |
| Oct 27, 2026 | 5.89 | 5.94 | 5.85 | 5.92 | 5.92 | 0.51% | 147,750 |
| Oct 26, 2026 | 5.99 | 5.99 | 5.88 | 5.89 | 5.89 | -0.34% | 102,241 |
| Oct 23, 2026 | 5.99 | 5.99 | 5.85 | 5.91 | 5.91 | -0.51% | 209,797 |
| Oct 22, 2026 | 6.15 | 6.20 | 5.93 | 5.94 | 5.94 | -4.35% | 280,670 |
| Oct 21, 2026 | 6.13 | 6.22 | 6.10 | 6.21 | 6.21 | 2.05% | 380,904 |
| Oct 20, 2026 | 5.92 | 6.10 | 5.92 | 6.09 | 6.09 | 2.79% | 128,607 |
| Oct 19, 2026 | 5.91 | 5.94 | 5.90 | 5.92 | 5.92 | 0.77% | 182,506 |
| Oct 16, 2026 | 5.95 | 5.99 | 5.88 | 5.88 | 5.88 | -0.42% | 210,012 |
| Oct 15, 2026 | 5.97 | 5.97 | 5.85 | 5.90 | 5.90 | -1.09% | 177,663 |
| Oct 14, 2026 | 5.95 | 6.07 | 5.95 | 5.97 | 5.97 | 0.25% | 120,569 |
| Oct 13, 2026 | 5.94 | 6.00 | 5.94 | 5.95 | 5.95 | 0.25% | 193,211 |
| Oct 12, 2026 | 6.04 | 6.10 | 5.94 | 5.94 | 5.94 | -1.08% | 187,808 |
| Oct 9, 2026 | 6.01 | 6.09 | 5.96 | 6.00 | 6.00 | -0.17% | 197,238 |
| Oct 8, 2026 | 6.09 | 6.13 | 5.86 | 6.01 | 6.01 | -1.39% | 395,217 |
| Oct 7, 2026 | 6.18 | 6.19 | 6.09 | 6.10 | 6.10 | -1.38% | 150,796 |
| Oct 6, 2026 | 6.22 | 6.23 | 6.13 | 6.18 | 6.18 | 0.49% | 262,143 |
| Oct 5, 2026 | 6.20 | 6.25 | 6.14 | 6.15 | 6.15 | -0.81% | 238,456 |
| Oct 2, 2026 | 6.22 | 6.30 | 6.05 | 6.20 | 6.20 | -0.80% | 356,220 |
| Oct 1, 2026 | 6.23 | 6.34 | 6.21 | 6.25 | 6.25 | -1.57% | 218,314 |
| Sep 30, 2026 | 6.15 | 6.37 | 6.15 | 6.35 | 6.35 | 3.34% | 345,691 |
| Sep 29, 2026 | 6.16 | 6.20 | 6.11 | 6.15 | 6.15 | -0.32% | 355,750 |
| Sep 28, 2026 | 6.21 | 6.22 | 6.15 | 6.17 | 6.17 | -0.72% | 183,425 |
| Sep 25, 2026 | 6.21 | 6.30 | 6.19 | 6.21 | 6.21 | - | 222,300 |
| Sep 24, 2026 | 6.19 | 6.25 | 6.16 | 6.21 | 6.21 | 0.40% | 188,353 |
| Sep 23, 2026 | 6.24 | 6.32 | 6.17 | 6.19 | 6.19 | -1.51% | 375,980 |
| Sep 22, 2026 | 6.37 | 6.42 | 6.27 | 6.28 | 6.28 | -1.18% | 467,224 |
| Sep 21, 2026 | 6.36 | 6.39 | 6.26 | 6.36 | 6.36 | 1.19% | 192,331 |
| Sep 18, 2026 | 6.39 | 6.42 | 6.28 | 6.28 | 6.28 | -0.71% | 4,205,706 |
| Sep 17, 2026 | 6.47 | 6.48 | 6.27 | 6.33 | 6.33 | -4.17% | 643,546 |
| Sep 16, 2026 | 6.66 | 6.71 | 6.59 | 6.60 | 6.60 | -0.45% | 277,016 |
| Sep 15, 2026 | 6.43 | 6.68 | 6.40 | 6.63 | 6.63 | 3.19% | 256,419 |
| Sep 14, 2026 | 6.79 | 6.79 | 6.43 | 6.43 | 6.43 | -4.81% | 519,728 |
| Sep 11, 2026 | 6.71 | 6.78 | 6.65 | 6.75 | 6.75 | 1.20% | 215,703 |
| Sep 10, 2026 | 6.83 | 6.88 | 6.66 | 6.67 | 6.67 | -2.27% | 257,597 |
| Sep 9, 2026 | 6.93 | 6.93 | 6.70 | 6.83 | 6.83 | -1.09% | 322,685 |
| Sep 8, 2026 | 6.97 | 6.97 | 6.86 | 6.90 | 6.90 | -0.43% | 342,201 |
| Sep 7, 2026 | 6.84 | 6.97 | 6.84 | 6.93 | 6.93 | 1.91% | 330,753 |
| Sep 4, 2026 | 6.70 | 6.94 | 6.62 | 6.80 | 6.80 | 2.95% | 457,899 |
| Sep 3, 2026 | 6.25 | 6.76 | 6.23 | 6.61 | 6.61 | 6.88% | 514,598 |