Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 46.60
-0.20 (-0.43%)
Last updated: Oct 31, 2025, 4:24 PM EET
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 20, 2025 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | 1.02% | 300 |
| Oct 17, 2025 | 39.60 | 39.60 | 38.60 | 39.20 | 39.20 | -1.01% | 200 |
| Oct 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 14, 2025 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | -1.00% | 489 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 350 |
| Oct 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 8, 2025 | 40.60 | 41.00 | 40.60 | 40.00 | 40.00 | - | 2 |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Oct 2, 2025 | 40.60 | 40.60 | 40.60 | 40.00 | 40.00 | - | 9 |
| Oct 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 25 |
| Sep 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 350 |
| Sep 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 295 |
| Sep 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 350 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Sep 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 75 |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Sep 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 435 |
| Sep 3, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 0.50% | 200 |
| Sep 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 150 |
| Sep 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 28, 2025 | 39.80 | 40.60 | 39.80 | 39.80 | 39.80 | - | 200 |
| Aug 27, 2025 | 39.60 | 39.80 | 39.00 | 39.80 | 39.80 | -0.50% | 546 |
| Aug 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Aug 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 40 |
| Aug 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 225 |