Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 44.00
+1.20 (2.80%)
At close: May 29, 2026
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 1 |
| May 20, 2026 | 47.40 | 47.40 | 47.40 | 46.60 | 46.60 | - | 1 |
| May 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| May 18, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -0.43% | 118 |
| May 15, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| May 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| May 13, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | - | 100 |
| May 12, 2026 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | -1.68% | 57 |
| May 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| May 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| May 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| May 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| May 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| May 4, 2026 | 48.40 | 48.40 | 48.40 | 47.60 | 47.60 | - | 32 |
| Apr 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 1 |
| Apr 27, 2026 | 48.40 | 48.40 | 48.40 | 47.60 | 47.60 | - | 1 |
| Apr 24, 2026 | 48.40 | 48.40 | 48.40 | 47.60 | 47.60 | - | 1 |
| Apr 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 22, 2026 | 47.80 | 47.80 | 47.80 | 47.60 | 47.60 | - | 41 |
| Apr 21, 2026 | 47.00 | 48.40 | 47.00 | 47.60 | 47.60 | - | 40 |
| Apr 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 40 |
| Apr 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 2, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -0.83% | 100 |
| Apr 1, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 2.13% | 1,055 |
| Mar 31, 2026 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 1.29% | 443 |
| Mar 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 45 |
| Mar 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 50 |
| Mar 20, 2026 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 1.31% | 710 |
| Mar 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Mar 18, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 100 |
| Mar 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 50 |
| Mar 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |