Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 45.00
-1.40 (-3.02%)
Last updated: Jan 26, 2026, 1:08 PM EET
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 15, 2026 | 46.00 | 46.80 | 46.00 | 46.40 | 46.40 | 0.87% | 60 |
| Jan 14, 2026 | 45.20 | 46.40 | 45.20 | 46.00 | 46.00 | -0.86% | 135 |
| Jan 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 12, 2026 | 45.80 | 46.40 | 45.00 | 46.40 | 46.40 | -0.43% | 326 |
| Jan 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| 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 |