LAMDA Development S.A. (BST:LDQ)
Germany · Delayed Price · Currency is EUR 6.29
-0.03 (-0.47%)
At close: Aug 28, 2026
BST:LDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | 0.24% | - |
| Jul 9, 2026 | 6.59 | 6.60 | 6.34 | 6.34 | 6.34 | -3.94% | - |
| Jul 8, 2026 | 6.51 | 6.68 | 6.35 | 6.60 | 6.60 | -1.05% | 530 |
| Jul 7, 2026 | 6.77 | 6.78 | 6.67 | 6.67 | 6.67 | -1.70% | - |
| Jul 6, 2026 | 6.75 | 6.83 | 6.75 | 6.78 | 6.78 | 0.30% | - |
| Jul 3, 2026 | 6.73 | 6.83 | 6.72 | 6.76 | 6.76 | 0.60% | - |
| Jul 2, 2026 | 6.65 | 6.77 | 6.65 | 6.72 | 6.72 | 1.05% | - |
| Jul 1, 2026 | 6.52 | 6.75 | 6.51 | 6.65 | 6.65 | 1.84% | 226 |
| Jun 30, 2026 | 6.46 | 6.61 | 6.45 | 6.53 | 6.53 | 1.24% | - |
| Jun 29, 2026 | 6.43 | 6.49 | 6.39 | 6.45 | 6.45 | 0.47% | - |
| Jun 26, 2026 | 6.51 | 6.54 | 6.42 | 6.42 | 6.42 | -1.61% | - |
| Jun 25, 2026 | 6.58 | 6.61 | 6.53 | 6.53 | 6.53 | -0.38% | - |
| Jun 24, 2026 | 6.62 | 6.70 | 6.53 | 6.55 | 6.55 | -0.98% | - |
| Jun 23, 2026 | 6.67 | 6.70 | 6.61 | 6.62 | 6.62 | -1.27% | - |
| Jun 22, 2026 | 6.77 | 6.81 | 6.70 | 6.70 | 6.70 | -1.18% | - |