Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 46.80
-0.80 (-1.68%)
At close: May 12, 2026
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 200 |
| Mar 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 4, 2026 | 42.20 | 46.20 | 42.20 | 46.00 | 46.00 | 9.00% | 701 |
| Mar 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 146 |
| Mar 2, 2026 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | -7.46% | 200 |
| Feb 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Feb 26, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 1.79% | 100 |
| Feb 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | 150 |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | 51 |