Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 39.80
0.00 (0.00%)
At close: Aug 28, 2025
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39.80 | 40.60 | 39.80 | 39.80 | - | - | 200 |
| Aug 27, 2025 | 39.60 | 39.80 | 39.00 | 39.80 | - | -0.50% | 546 |
| Aug 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 50 |
| Aug 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 150 |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 40 |
| Aug 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 225 |
| Aug 20, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | - | - | 400 |
| Aug 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 100 |
| Aug 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 202 |
| Aug 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 100 |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 250 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 200 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 100 |
| Jul 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 205 |
| Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 593 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.60 | 40.00 | - | - | 300 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.80 | 40.00 | - | - | 250 |
| Jul 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 200 |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Jul 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 9 |
| Jul 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 200 |
| Jul 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 100 |
| Jul 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Jul 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 305 |
| Jul 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 150 |
| Jul 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 390 |
| Jul 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 380 |
| Jul 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 259 |
| Jul 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 361 |
| Jul 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Jul 8, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | - | - | 5 |
| Jul 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 100 |
| Jul 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 50 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 100 |
| Jul 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Jul 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 100 |
| Jun 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1.52% | 50 |
| Jun 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | - | - |
| Jun 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | - | - |
| Jun 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | - | - |
| Jun 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1.03% | 85 |
| Jun 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | - |
| Jun 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | - |
| Jun 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | 240 |