Leptos Calypso Hotels Public Limited (CYS:LCH)
Cyprus · Delayed Price · Currency is EUR 0.1620
-0.0130 (-7.43%)
At close: Dec 3, 2025
CYS:LCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.43% | 7,130 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 5,000 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 2,163 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 500 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | 9,500 |
| Nov 7, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -1.50% | 11,940 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.41% | 310 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.00% | 1,000 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.95% | 300 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.72% | 10,250 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.55% | 6,000 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,327 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.65% | 5,500 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,900 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,164 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.49% | 4,341 |
| Oct 7, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.88% | 4,962 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 2,400 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.73% | 14,000 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.16% | 8,000 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.56% | 5,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.55% | 2,010 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | 850 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 18,352 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.81% | 2,500 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.17% | 300 |
| Sep 18, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -5.81% | 13,560 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.44% | 10,000 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 20,000 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.54% | 175 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 5.94% | 19,302 |
| Sep 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.78% | 10,487 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.80% | 11,300 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.27% | 5,795 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 100 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,700 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.98% | 1,600 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.73% | 2,950 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -6.94% | 1,760 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | 9,400 |
| Aug 18, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 4.48% | 11,704 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 346 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.94% | 12,075 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.89% | 4,350 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.62% | 5,300 |
| Aug 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.47% | 31,449 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 4,256 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 1,000 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.41% | 4,744 |
| Jul 31, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.88% | 20,400 |