Leptos Calypso Hotels Public Limited (CYS:LCH)
Cyprus · Delayed Price · Currency is EUR 0.1900
-0.0160 (-7.77%)
At close: Jun 9, 2026
CYS:LCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.77% | 7,857 |
| Jun 8, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.96% | 18,775 |
| Jun 5, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.47% | 11,225 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.26% | 1,143 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.80% | 9,443 |
| May 27, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.00% | 20,250 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 10,000 |
| May 25, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -5.56% | 12,000 |
| May 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,000 |
| May 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 10,000 |
| May 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.93% | 6,000 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | 7,500 |
| May 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 3,700 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.61% | 23,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 10,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.09% | 2,000 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.60% | 10,000 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 5,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.91% | 5,827 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.18% | 10,450 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 500 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 11,000 |
| Apr 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -11.11% | 5,227 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.35% | 10,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.90% | 3,550 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.67% | 900 |
| 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 |