LAMDA Development S.A. (BST:LDQ)
Germany · Delayed Price · Currency is EUR 6.24
+0.04 (0.65%)
At close: Sep 18, 2026
BST:LDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 6.41 | 6.58 | 6.41 | 6.46 | 6.46 | 0.78% | - |
| Aug 20, 2026 | 6.40 | 6.55 | 6.39 | 6.41 | 6.41 | 0.16% | - |
| Aug 19, 2026 | 6.55 | 6.57 | 6.40 | 6.40 | 6.40 | -2.44% | - |
| Aug 18, 2026 | 6.69 | 6.69 | 6.56 | 6.56 | 6.56 | -2.09% | - |
| Aug 17, 2026 | 6.46 | 6.70 | 6.46 | 6.70 | 6.70 | 3.72% | - |
| Aug 14, 2026 | 6.46 | 6.59 | 6.46 | 6.46 | 6.46 | -0.46% | - |
| Aug 13, 2026 | 6.46 | 6.60 | 6.46 | 6.49 | 6.49 | 0.46% | - |
| Aug 12, 2026 | 6.33 | 6.76 | 6.33 | 6.46 | 6.46 | 1.97% | 152 |
| Aug 11, 2026 | 6.28 | 6.46 | 6.26 | 6.34 | 6.34 | 0.88% | - |
| Aug 10, 2026 | 6.26 | 6.42 | 6.25 | 6.28 | 6.28 | 0.16% | - |
| Aug 7, 2026 | 6.22 | 6.40 | 6.16 | 6.27 | 6.27 | 0.72% | - |
| Aug 6, 2026 | 6.22 | 6.46 | 6.13 | 6.23 | 6.23 | - | - |
| Aug 5, 2026 | 6.28 | 6.36 | 6.23 | 6.23 | 6.23 | -0.95% | - |
| Aug 4, 2026 | 6.26 | 6.30 | 6.25 | 6.29 | 6.29 | 0.40% | - |
| Aug 3, 2026 | 6.21 | 6.26 | 6.19 | 6.26 | 6.26 | 1.13% | - |
| Jul 31, 2026 | 6.17 | 6.23 | 6.17 | 6.19 | 6.19 | 1.39% | - |
| Jul 30, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.08% | - |
| Jul 29, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | - | - |
| Jul 28, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | - | - |
| Jul 27, 2026 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 23, 2026 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | -0.25% | 200 |
| Jul 22, 2026 | 6.20 | 6.26 | 6.11 | 6.12 | 6.12 | -1.53% | - |
| Jul 21, 2026 | 6.16 | 6.36 | 6.15 | 6.21 | 6.21 | 0.98% | - |
| Jul 20, 2026 | 6.15 | 6.21 | 6.14 | 6.15 | 6.15 | -0.08% | - |
| Jul 17, 2026 | 6.47 | 6.47 | 6.15 | 6.16 | 6.16 | -5.16% | - |
| Jul 16, 2026 | 6.48 | 6.49 | 6.38 | 6.49 | 6.49 | 0.15% | - |
| Jul 15, 2026 | 6.54 | 6.60 | 6.48 | 6.48 | 6.48 | -0.99% | - |
| Jul 14, 2026 | 6.47 | 6.61 | 6.46 | 6.55 | 6.55 | 1.08% | - |
| Jul 13, 2026 | 6.31 | 6.58 | 6.31 | 6.48 | 6.48 | 1.97% | - |