Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece · Delayed Price · Currency is EUR 47.40
0.00 (0.00%)
At close: Oct 22, 2026
Lampsa Hellenic Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 16 |
| Oct 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 15 |
| Oct 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 50 |
| Oct 15, 2026 | 48.20 | 48.20 | 48.20 | 47.40 | 47.40 | - | 1 |
| Oct 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | 50 |
| Oct 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 12, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 0.87% | 150 |
| Oct 9, 2026 | 46.40 | 47.20 | 46.00 | 46.20 | 46.20 | -0.43% | 213 |
| Oct 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 176 |
| Oct 7, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | 225 |
| Oct 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.64% | 116 |
| Oct 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | 50 |
| Oct 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 87 |
| Oct 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | 60 |
| Sep 29, 2026 | 43.60 | 44.20 | 43.00 | 43.80 | 43.80 | -1.35% | 118 |
| Sep 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 23, 2026 | 45.60 | 45.60 | 44.00 | 44.40 | 44.40 | -4.31% | 300 |
| Sep 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.69% | 50 |
| Sep 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 17, 2026 | 46.40 | 46.40 | 46.40 | 47.20 | 47.20 | - | 40 |
| Sep 16, 2026 | 48.00 | 48.00 | 47.00 | 47.20 | 47.20 | -0.42% | 715 |
| Sep 15, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | - | 150 |
| Sep 14, 2026 | 48.60 | 48.60 | 47.20 | 47.40 | 47.40 | -2.47% | 611 |
| 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 |