LAMDA Development S.A. (ATH:LAMDA)
Greece · Delayed Price · Currency is EUR 6.48
-0.32 (-4.71%)
Jul 8, 2026, 5:19 PM EET
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.72 | 6.72 | 6.50 | 6.52 | - | -4.19% | 209,260 |
| Jul 7, 2026 | 6.92 | 6.94 | 6.80 | 6.80 | 6.80 | -1.73% | 213,656 |
| Jul 6, 2026 | 6.90 | 6.98 | 6.86 | 6.92 | 6.92 | 0.29% | 328,497 |
| Jul 3, 2026 | 6.94 | 6.97 | 6.76 | 6.90 | 6.90 | 0.66% | 239,407 |
| Jul 2, 2026 | 6.89 | 6.92 | 6.78 | 6.86 | 6.86 | 1.03% | 246,074 |
| Jul 1, 2026 | 6.70 | 6.94 | 6.64 | 6.79 | 6.79 | 1.80% | 325,939 |
| Jun 30, 2026 | 6.61 | 6.74 | 6.56 | 6.67 | 6.67 | 1.29% | 191,048 |
| Jun 29, 2026 | 6.52 | 6.67 | 6.52 | 6.58 | 6.58 | 0.46% | 94,011 |
| Jun 26, 2026 | 6.66 | 6.67 | 6.54 | 6.55 | 6.55 | -1.65% | 204,412 |
| Jun 25, 2026 | 6.72 | 6.76 | 6.64 | 6.66 | 6.66 | -0.75% | 124,806 |
| Jun 24, 2026 | 6.68 | 6.89 | 6.62 | 6.71 | 6.71 | -0.59% | 438,653 |
| Jun 23, 2026 | 6.85 | 6.85 | 6.73 | 6.75 | 6.75 | -1.24% | 225,176 |
| Jun 22, 2026 | 6.95 | 6.97 | 6.84 | 6.84 | 6.84 | -1.23% | 233,914 |
| Jun 19, 2026 | 6.74 | 6.97 | 6.67 | 6.92 | 6.92 | 3.44% | 1,370,628 |
| Jun 18, 2026 | 6.72 | 6.73 | 6.67 | 6.69 | 6.69 | 0.60% | 353,919 |
| Jun 17, 2026 | 6.82 | 6.82 | 6.65 | 6.65 | 6.65 | -0.67% | 220,409 |
| Jun 16, 2026 | 6.63 | 6.75 | 6.63 | 6.70 | 6.70 | 1.06% | 295,497 |
| Jun 15, 2026 | 6.75 | 6.80 | 6.60 | 6.63 | 6.63 | -0.60% | 263,661 |
| Jun 12, 2026 | 6.72 | 6.85 | 6.67 | 6.67 | 6.67 | 0.38% | 482,578 |
| Jun 11, 2026 | 6.50 | 6.66 | 6.48 | 6.64 | 6.64 | 2.23% | 409,152 |
| Jun 10, 2026 | 6.46 | 6.55 | 6.38 | 6.50 | 6.50 | 0.31% | 344,186 |
| Jun 9, 2026 | 6.24 | 6.50 | 6.24 | 6.48 | 6.48 | 3.93% | 1,555,285 |
| Jun 8, 2026 | 6.16 | 6.30 | 6.11 | 6.23 | 6.23 | 0.16% | 676,416 |
| Jun 5, 2026 | 6.19 | 6.28 | 6.19 | 6.22 | 6.22 | 0.48% | 354,671 |
| Jun 4, 2026 | 6.20 | 6.25 | 6.17 | 6.19 | 6.19 | 0.49% | 193,570 |
| Jun 3, 2026 | 6.25 | 6.25 | 6.16 | 6.16 | 6.16 | -1.12% | 240,768 |
| Jun 2, 2026 | 6.18 | 6.25 | 6.18 | 6.23 | 6.23 | 0.89% | 341,349 |
| May 29, 2026 | 6.22 | 6.27 | 6.18 | 6.18 | 6.18 | -0.56% | 318,765 |
| May 28, 2026 | 6.24 | 6.32 | 6.21 | 6.21 | 6.21 | -0.88% | 264,509 |
| May 27, 2026 | 6.11 | 6.32 | 6.11 | 6.27 | 6.27 | 2.70% | 452,008 |
| May 26, 2026 | 6.10 | 6.14 | 6.07 | 6.10 | 6.10 | - | 234,849 |
| May 25, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | 0.33% | 213,040 |
| May 22, 2026 | 6.00 | 6.08 | 5.99 | 6.08 | 6.08 | 1.50% | 125,031 |
| May 21, 2026 | 6.00 | 6.09 | 5.97 | 5.99 | 5.99 | -0.17% | 210,769 |
| May 20, 2026 | 6.00 | 6.02 | 5.95 | 6.00 | 6.00 | 0.08% | 138,124 |
| May 19, 2026 | 6.00 | 6.02 | 5.95 | 6.00 | 6.00 | 0.25% | 195,842 |
| May 18, 2026 | 6.07 | 6.08 | 5.98 | 5.98 | 5.98 | -1.48% | 317,991 |
| May 15, 2026 | 6.12 | 6.14 | 6.05 | 6.07 | 6.07 | -0.82% | 170,304 |
| May 14, 2026 | 6.08 | 6.17 | 6.08 | 6.12 | 6.12 | 0.66% | 220,779 |
| May 13, 2026 | 6.10 | 6.13 | 6.05 | 6.08 | 6.08 | - | 185,075 |
| May 12, 2026 | 6.16 | 6.17 | 6.07 | 6.08 | 6.08 | -1.22% | 215,294 |
| May 11, 2026 | 6.12 | 6.19 | 6.07 | 6.16 | 6.16 | 0.90% | 234,816 |
| May 8, 2026 | 6.18 | 6.21 | 6.10 | 6.10 | 6.10 | -1.77% | 221,737 |
| May 7, 2026 | 6.21 | 6.35 | 6.20 | 6.21 | 6.21 | 0.24% | 358,914 |
| May 6, 2026 | 6.14 | 6.28 | 6.14 | 6.20 | 6.20 | 1.56% | 476,664 |
| May 5, 2026 | 6.11 | 6.14 | 6.08 | 6.10 | 6.10 | 0.41% | 185,707 |
| May 4, 2026 | 6.13 | 6.14 | 6.06 | 6.08 | 6.08 | 0.41% | 148,251 |
| Apr 30, 2026 | 6.05 | 6.13 | 6.05 | 6.05 | 6.05 | -0.17% | 86,582 |
| Apr 29, 2026 | 6.12 | 6.14 | 6.06 | 6.06 | 6.06 | -0.66% | 140,959 |
| Apr 28, 2026 | 6.19 | 6.27 | 6.10 | 6.10 | 6.10 | -1.13% | 212,597 |