Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 48.00
+1.00 (2.13%)
Last updated: Apr 1, 2026, 2:34 PM EET
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | - | 2.13% | - |
| Mar 31, 2026 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 1.29% | 443 |
| Mar 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 45 |
| Mar 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 50 |
| Mar 20, 2026 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 1.31% | 710 |
| Mar 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Mar 18, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 100 |
| Mar 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 50 |
| Mar 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 200 |
| Mar 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 4, 2026 | 42.20 | 46.20 | 42.20 | 46.00 | 46.00 | 9.00% | 701 |
| Mar 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 146 |
| Mar 2, 2026 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | -7.46% | 200 |
| Feb 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Feb 26, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 1.79% | 100 |
| Feb 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | 150 |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | 51 |
| Feb 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | 50 |
| Feb 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Feb 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Feb 12, 2026 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 2.24% | 125 |
| Feb 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | 50 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.40 | 45.40 | - | 1 |
| Feb 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Feb 4, 2026 | 45.00 | 45.00 | 44.80 | 45.40 | 45.40 | - | 15 |
| Feb 3, 2026 | 44.80 | 46.00 | 44.80 | 45.40 | 45.40 | - | 97 |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 29, 2026 | 45.00 | 45.80 | 44.00 | 45.40 | 45.40 | -0.87% | 335 |
| Jan 28, 2026 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | -1.29% | 300 |
| Jan 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 26, 2026 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | - | 261 |
| Jan 23, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | -0.43% | 287 |
| Jan 22, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 2.64% | 180 |
| Jan 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 20, 2026 | 45.60 | 45.60 | 45.00 | 45.40 | 45.40 | -2.16% | 69 |