Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 48.60
+0.40 (0.83%)
At close: Sep 11, 2026
Lampsa Hellenic Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 48.00 | 49.00 | 47.60 | 48.60 | 48.60 | 0.83% | 140 |
| Sep 10, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | - | 243 |
| Sep 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 25 |
| Sep 8, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 1.69% | 211 |
| Sep 7, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 4, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 1, 2026 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | - | 84 |
| Aug 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 48 |
| Aug 28, 2026 | 47.20 | 47.60 | 47.00 | 47.40 | 47.40 | 0.42% | 262 |
| Aug 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 110 |
| Aug 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 10 |
| Aug 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 7, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 82 |
| Aug 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 4, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | 100 |
| Aug 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jul 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jul 30, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | -0.42% | 200 |
| Jul 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | 50 |
| Jul 28, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 22, 2026 | 46.80 | 46.80 | 45.80 | 46.40 | 46.40 | -0.85% | 400 |
| Jul 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 68 |
| Jul 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 15, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 100 |
| Jul 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 25 |
| Jul 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 7, 2026 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | -1.68% | 225 |
| Jul 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |