Leptos Calypso Hotels Public Limited (CYS:LCH)
Cyprus · Delayed Price · Currency is EUR 0.2140
0.00 (0.00%)
At close: Mar 20, 2026
CYS:LCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.18% | 2,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.50% | 500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -3.76% | 6,588 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.82% | 1,088 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.68% | 1,500 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -4.62% | 26,777 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.88% | 3,000 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -5.31% | 36,600 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -0.88% | 35,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 2,000 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -5.88% | 15,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 9,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.35% | 4,823 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.80% | 11,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 15,000 |
| Feb 5, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.17% | 10,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 5,000 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.72% | 20,724 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -3.25% | 14,000 |
| Jan 26, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 6.96% | 31,600 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.86% | 25,600 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.69% | 1,500 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.60% | 12,000 |
| Jan 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.65% | 40,411 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 2,539 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,000 |
| Jan 7, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 5,000 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 5,000 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | - | 10,000 |
| Dec 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.62% | 11,500 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 20,000 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.81% | 9,000 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.60% | 51,600 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,870 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,000 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.44% | 500 |
| Dec 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 7,991 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 12,750 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 5,600 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.88% | 150 |
| 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 |