Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 45.20
0.00 (0.00%)
At close: Jan 7, 2026
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 3.10% | 178 |
| Jan 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jan 5, 2026 | 46.00 | 46.00 | 45.00 | 45.20 | 45.20 | 0.44% | 194 |
| Jan 2, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -3.02% | 100 |
| Dec 31, 2025 | 46.00 | 46.00 | 46.00 | 46.40 | 46.40 | - | 15 |
| Dec 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Dec 29, 2025 | 46.40 | 46.40 | 46.00 | 46.40 | 46.40 | -0.85% | 51 |
| Dec 23, 2025 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | - | 40 |
| Dec 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 19, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 18, 2025 | 46.80 | 47.00 | 46.80 | 46.80 | 46.80 | 0.86% | 51 |
| Dec 17, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | 79 |
| Dec 16, 2025 | 46.00 | 46.60 | 45.00 | 45.20 | 45.20 | -3.42% | 580 |
| Dec 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 12, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 11, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 50 |
| Dec 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3 |
| Dec 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 3, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | 46.00 | -1.29% | 101 |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 22 |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 50 |
| Nov 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 50 |
| Nov 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 24, 2025 | 46.00 | 47.00 | 46.00 | 46.60 | 46.60 | 1.30% | 100 |
| Nov 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 103 |
| Nov 19, 2025 | 46.00 | 46.00 | 46.00 | 46.20 | 46.20 | - | 22 |
| Nov 18, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | 50 |
| Nov 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 14, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 46.60 | 46.60 | - | 2 |
| Nov 12, 2025 | 47.00 | 47.00 | 47.00 | 46.60 | 46.60 | - | 20 |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 10, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.30% | 50 |
| Nov 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.00 | 46.00 | - | 26 |
| Nov 4, 2025 | 46.00 | 46.40 | 46.00 | 46.00 | 46.00 | -1.29% | 254 |
| Nov 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 100 |
| Oct 31, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | 50 |
| Oct 30, 2025 | 46.80 | 47.00 | 46.00 | 46.80 | 46.80 | -0.43% | 201 |
| Oct 29, 2025 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 11.37% | 404 |
| Oct 27, 2025 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | 2.93% | 272 |
| Oct 24, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 3.54% | 450 |
| Oct 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |