Leptos Calypso Hotels Public Limited (CYS:LCH)
Cyprus · Delayed Price · Currency is EUR 0.1720
+0.0150 (9.55%)
At close: Sep 25, 2025
CYS:LCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 300 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,500 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 3,500 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 13,000 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.01% | 5,005 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 13,865 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 7,987 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 10,000 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.03% | 10,300 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.92% | 24,956 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 8,000 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.17% | 6,491 |
| Jul 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.09% | 14,373 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.09% | 2,708 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 250 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.51% | 1,900 |
| Jun 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 25,132 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.14% | 8,000 |