LAMDA Development S.A. (BST:LDQ)
Germany · Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
At close: Oct 30, 2026
BST:LDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.85 | 5.87 | 5.75 | 5.80 | 5.80 | -0.85% | - |
| Oct 29, 2026 | 5.80 | 5.91 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Oct 28, 2026 | 5.79 | 5.80 | 5.77 | 5.80 | 5.80 | - | - |
| Oct 27, 2026 | 5.77 | 5.90 | 5.73 | 5.80 | 5.80 | 0.52% | - |
| Oct 26, 2026 | 5.79 | 5.85 | 5.77 | 5.77 | 5.77 | -0.35% | - |
| Oct 23, 2026 | 5.81 | 5.84 | 5.74 | 5.79 | 5.79 | -0.52% | - |
| Oct 22, 2026 | 6.07 | 6.09 | 5.82 | 5.82 | 5.82 | -4.35% | - |
| Oct 21, 2026 | 5.97 | 6.10 | 5.96 | 6.09 | 6.09 | 2.01% | - |
| Oct 20, 2026 | 5.80 | 5.97 | 5.79 | 5.97 | 5.97 | 2.84% | - |
| Oct 19, 2026 | 5.76 | 5.86 | 5.76 | 5.80 | 5.80 | 0.78% | - |
| Oct 16, 2026 | 5.78 | 5.91 | 5.76 | 5.76 | 5.76 | -0.43% | 20 |
| Oct 15, 2026 | 5.84 | 6.01 | 5.75 | 5.78 | 5.78 | -1.11% | 330 |
| Oct 14, 2026 | 5.83 | 5.96 | 5.83 | 5.85 | 5.85 | 0.26% | - |
| Oct 13, 2026 | 5.81 | 5.98 | 5.81 | 5.83 | 5.83 | 0.26% | - |
| Oct 12, 2026 | 5.88 | 6.04 | 5.82 | 5.82 | 5.82 | -1.11% | - |
| Oct 9, 2026 | 5.89 | 6.00 | 5.88 | 5.88 | 5.88 | -2.33% | - |
| Oct 8, 2026 | 6.09 | 6.10 | 5.81 | 6.02 | 6.02 | -1.31% | - |
| Oct 7, 2026 | 6.09 | 6.13 | 6.09 | 6.10 | 6.10 | - | - |
| Oct 6, 2026 | 6.10 | 6.17 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 5, 2026 | 6.09 | 6.11 | 6.09 | 6.10 | 6.10 | - | - |
| Oct 2, 2026 | 6.11 | 6.13 | 6.10 | 6.10 | 6.10 | -0.41% | - |
| Oct 1, 2026 | 6.20 | 6.31 | 6.13 | 6.13 | 6.13 | -1.61% | 325 |
| Sep 30, 2026 | 6.09 | 6.23 | 6.09 | 6.23 | 6.23 | 2.05% | - |
| Sep 29, 2026 | 6.07 | 6.13 | 6.07 | 6.10 | 6.10 | - | 9 |
| Sep 28, 2026 | 6.08 | 6.17 | 6.08 | 6.10 | 6.10 | - | - |
| Sep 25, 2026 | 6.10 | 6.25 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 24, 2026 | 6.10 | 6.22 | 6.09 | 6.10 | 6.10 | - | - |
| Sep 23, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -2.32% | - |
| Sep 22, 2026 | 6.22 | 6.32 | 6.21 | 6.25 | 6.25 | 0.24% | - |
| Sep 21, 2026 | 6.17 | 6.37 | 6.16 | 6.23 | 6.23 | 1.22% | - |
| Sep 18, 2026 | 6.20 | 6.37 | 6.16 | 6.16 | 6.16 | -0.73% | - |
| Sep 17, 2026 | 6.49 | 6.49 | 6.19 | 6.20 | 6.20 | -4.17% | - |
| Sep 16, 2026 | 6.51 | 6.62 | 6.47 | 6.47 | 6.47 | -0.46% | - |
| Sep 15, 2026 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 3.26% | - |
| Sep 14, 2026 | 6.58 | 6.65 | 6.30 | 6.30 | 6.30 | -4.84% | - |
| Sep 11, 2026 | 6.56 | 6.77 | 6.54 | 6.62 | 6.62 | 1.22% | - |
| Sep 10, 2026 | 6.70 | 6.73 | 6.53 | 6.54 | 6.54 | -2.32% | - |
| Sep 9, 2026 | 6.84 | 6.89 | 6.63 | 6.69 | 6.69 | -2.48% | - |
| Sep 8, 2026 | 6.78 | 7.05 | 6.74 | 6.86 | 6.86 | 1.03% | 120 |
| Sep 7, 2026 | 6.66 | 6.96 | 6.66 | 6.79 | 6.79 | 1.88% | - |
| Sep 4, 2026 | 6.47 | 6.80 | 6.47 | 6.67 | 6.67 | 2.93% | - |
| Sep 3, 2026 | 6.09 | 6.67 | 6.09 | 6.48 | 6.48 | 6.15% | - |
| Sep 2, 2026 | 6.10 | 6.21 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 1, 2026 | 6.24 | 6.25 | 6.10 | 6.10 | 6.10 | -2.32% | - |
| Aug 31, 2026 | 6.28 | 6.50 | 6.24 | 6.25 | 6.25 | -0.72% | 28 |
| Aug 28, 2026 | 6.34 | 6.37 | 6.28 | 6.29 | 6.29 | -0.47% | - |
| Aug 27, 2026 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | -2.77% | - |
| Aug 26, 2026 | 6.45 | 6.54 | 6.44 | 6.50 | 6.50 | 0.85% | - |
| Aug 25, 2026 | 6.44 | 6.58 | 6.44 | 6.45 | 6.45 | 0.08% | - |
| Aug 24, 2026 | 6.45 | 6.59 | 6.44 | 6.44 | 6.44 | -0.31% | - |