Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 47.40
0.00 (0.00%)
At close: Jul 31, 2026
Lampsa Hellenic Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 2, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -0.42% | 100 |
| Jul 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Jun 30, 2026 | 47.80 | 47.80 | 46.40 | 47.80 | 47.80 | - | 414 |
| Jun 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Jun 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Jun 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 50 |
| Jun 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 23, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | - | 100 |
| Jun 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 18 |
| Jun 18, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | - | 100 |
| Jun 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 11, 2026 | 48.00 | 49.60 | 48.00 | 48.00 | 48.00 | - | 52 |
| Jun 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 9, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 1.69% | 132 |
| Jun 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Jun 5, 2026 | 46.80 | 47.40 | 46.80 | 47.20 | 47.20 | 2.61% | 299 |
| Jun 4, 2026 | 46.00 | 46.80 | 45.40 | 46.00 | 46.00 | 3.14% | 110 |
| Jun 3, 2026 | 45.40 | 45.40 | 45.40 | 44.60 | 44.60 | - | 1 |
| Jun 2, 2026 | 43.80 | 44.60 | 43.80 | 44.60 | 44.60 | 1.36% | 3,700 |
| May 29, 2026 | 42.00 | 44.40 | 42.00 | 44.00 | 44.00 | 2.80% | 217 |
| May 28, 2026 | 47.40 | 47.40 | 39.20 | 42.80 | 42.80 | -8.94% | 4,877 |
| May 27, 2026 | 46.60 | 47.40 | 46.00 | 47.00 | 47.00 | 0.86% | 414 |
| May 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| May 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 5 |
| May 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 93 |