LAMDA Development S.A. (BST:LDQ)
Germany · Delayed Price · Currency is EUR 5.83
-0.29 (-4.74%)
At close: Mar 19, 2026
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.15 | 6.18 | 6.12 | 6.12 | 6.12 | - | - |
| Mar 17, 2026 | 6.06 | 6.20 | 6.04 | 6.12 | 6.12 | 0.99% | - |
| Mar 16, 2026 | 6.16 | 6.16 | 6.06 | 6.06 | 6.06 | -1.30% | - |
| Mar 13, 2026 | 6.06 | 6.25 | 6.05 | 6.14 | 6.14 | 1.15% | - |
| Mar 12, 2026 | 6.15 | 6.16 | 6.07 | 6.07 | 6.07 | -2.57% | - |
| Mar 11, 2026 | 6.19 | 6.29 | 6.19 | 6.23 | 6.23 | 0.65% | - |
| Mar 10, 2026 | 5.95 | 6.35 | 5.95 | 6.19 | 6.19 | 3.69% | - |
| Mar 9, 2026 | 6.15 | 6.16 | 5.97 | 5.97 | 5.97 | -4.78% | - |
| Mar 6, 2026 | 6.31 | 6.33 | 6.24 | 6.27 | 6.27 | -0.48% | - |
| Mar 5, 2026 | 6.21 | 6.35 | 6.21 | 6.30 | 6.30 | 0.64% | - |
| Mar 4, 2026 | 6.20 | 6.42 | 6.03 | 6.26 | 6.26 | 0.32% | - |
| Mar 3, 2026 | 6.42 | 6.47 | 6.24 | 6.24 | 6.24 | -3.55% | 90 |
| Mar 2, 2026 | 6.80 | 6.80 | 6.47 | 6.47 | 6.47 | -5.55% | - |
| Feb 27, 2026 | 6.85 | 6.91 | 6.85 | 6.85 | 6.85 | -0.15% | - |
| Feb 26, 2026 | 6.80 | 6.95 | 6.80 | 6.86 | 6.86 | 0.59% | - |
| Feb 25, 2026 | 6.84 | 6.90 | 6.82 | 6.82 | 6.82 | -0.44% | - |
| Feb 24, 2026 | 6.84 | 6.88 | 6.83 | 6.85 | 6.85 | 0.15% | - |
| Feb 23, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | - | - |
| Feb 20, 2026 | 6.86 | 6.90 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Feb 19, 2026 | 7.02 | 7.03 | 6.86 | 6.86 | 6.86 | -2.42% | - |
| Feb 18, 2026 | 6.89 | 7.05 | 6.89 | 7.03 | 7.03 | 2.03% | - |
| Feb 17, 2026 | 6.96 | 7.00 | 6.89 | 6.89 | 6.89 | -1.29% | - |
| Feb 16, 2026 | 6.87 | 7.05 | 6.87 | 6.98 | 6.98 | 1.45% | - |
| Feb 13, 2026 | 7.03 | 7.05 | 6.88 | 6.88 | 6.88 | -2.27% | - |
| Feb 12, 2026 | 7.06 | 7.36 | 7.04 | 7.04 | 7.04 | -0.28% | 30 |
| Feb 11, 2026 | 7.16 | 7.17 | 7.03 | 7.06 | 7.06 | -1.40% | - |
| Feb 10, 2026 | 7.25 | 7.30 | 7.13 | 7.16 | 7.16 | -1.51% | 300 |
| Feb 9, 2026 | 7.34 | 7.38 | 7.15 | 7.27 | 7.27 | -1.09% | - |
| Feb 6, 2026 | 7.60 | 7.60 | 7.20 | 7.35 | 7.35 | -1.21% | 1,700 |
| Feb 5, 2026 | 7.28 | 7.54 | 7.28 | 7.44 | 7.44 | 2.06% | - |
| Feb 4, 2026 | 6.85 | 7.36 | 6.84 | 7.29 | 7.29 | 6.27% | - |
| Feb 3, 2026 | 6.88 | 6.95 | 6.86 | 6.86 | 6.86 | -0.29% | - |
| Feb 2, 2026 | 6.91 | 6.99 | 6.88 | 6.88 | 6.88 | -0.86% | - |
| Jan 30, 2026 | 7.10 | 7.11 | 6.90 | 6.94 | 6.94 | -2.53% | - |
| Jan 29, 2026 | 6.95 | 7.12 | 6.95 | 7.12 | 7.12 | 2.30% | - |
| Jan 28, 2026 | 6.92 | 7.01 | 6.92 | 6.96 | 6.96 | 0.58% | - |
| Jan 27, 2026 | 6.91 | 7.00 | 6.91 | 6.92 | 6.92 | 0.14% | - |
| Jan 26, 2026 | 6.85 | 6.93 | 6.85 | 6.91 | 6.91 | 0.73% | - |
| Jan 23, 2026 | 6.85 | 6.93 | 6.84 | 6.86 | 6.86 | 0.15% | - |
| Jan 22, 2026 | 6.79 | 6.91 | 6.79 | 6.85 | 6.85 | 0.74% | - |
| Jan 21, 2026 | 6.82 | 6.87 | 6.80 | 6.80 | 6.80 | -0.29% | - |
| Jan 20, 2026 | 6.89 | 6.92 | 6.82 | 6.82 | 6.82 | -1.45% | - |
| Jan 19, 2026 | 6.91 | 6.93 | 6.88 | 6.92 | 6.92 | -0.29% | - |
| Jan 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Jan 15, 2026 | 7.00 | 7.06 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Jan 14, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 0.57% | - |
| Jan 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.14% | - |
| Jan 12, 2026 | 7.09 | 7.12 | 7.04 | 7.04 | 7.04 | -0.85% | - |
| Jan 9, 2026 | 7.02 | 7.12 | 7.02 | 7.10 | 7.10 | 1.00% | - |
| Jan 8, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% | - |