Lordos Hotels (Holdings) Public Limited (CYS:LHH)
Cyprus · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
At close: Sep 25, 2025
CYS:LHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 2.42% | 514 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -19.48% | 500 |
| Sep 1, 2025 | 1.41 | 1.54 | 1.41 | 1.54 | 1.54 | 10.00% | 900 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 150 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 0.72% | 200 |
| Aug 25, 2025 | 1.36 | 1.48 | 1.36 | 1.39 | 1.39 | 2.96% | 2,249 |
| Aug 21, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 1,050 |
| Aug 20, 2025 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | -7.38% | 2,870 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.49 | 1.49 | 1.49 | -9.70% | 1,180 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -5.71% | 220 |
| Aug 12, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 1,300 |
| Aug 11, 2025 | 1.62 | 1.83 | 1.62 | 1.77 | 1.77 | 5.36% | 26,200 |
| Aug 6, 2025 | 1.53 | 1.70 | 1.49 | 1.68 | 1.68 | 8.39% | 11,502 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 100 |
| Aug 4, 2025 | 1.56 | 1.57 | 1.50 | 1.54 | 1.54 | 1.32% | 2,000 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | -1.30% | 3,400 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 700 |
| Jul 30, 2025 | 1.41 | 1.56 | 1.41 | 1.55 | 1.55 | 9.15% | 29,690 |
| Jul 29, 2025 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -4.05% | 3,750 |
| Jul 28, 2025 | 1.40 | 1.50 | 1.35 | 1.48 | 1.48 | 8.03% | 13,500 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 7.03% | 1,600 |
| Jul 24, 2025 | 1.20 | 1.42 | 1.20 | 1.28 | 1.28 | 4.92% | 19,826 |
| Jul 23, 2025 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 5.17% | 3,650 |
| Jul 22, 2025 | 1.07 | 1.24 | 1.07 | 1.16 | 1.16 | 2.65% | 27,895 |
| Jul 21, 2025 | 1.09 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 4,945 |
| Jul 18, 2025 | 1.02 | 1.14 | 1.00 | 1.07 | 1.07 | 2.88% | 12,500 |
| Jul 16, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 8,700 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.95% | 455 |
| Jul 14, 2025 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | 1.63% | 2,795 |
| Jul 10, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.79% | 1,050 |
| Jul 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -5.79% | 1,800 |
| Jul 1, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.91 | 3.26% | 2,000 |
| Jun 30, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.88 | 3.37% | 3,760 |
| Jun 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | 8.54% | 200 |
| Jun 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | - | 3,000 |
| Jun 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | - | 5,000 |
| Jun 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | - | 7,030 |
| Jun 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | - | 5,000 |
| Jun 18, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.78 | -0.61% | 7,300 |
| Jun 17, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.79 | -2.94% | 925 |
| Jun 16, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.81 | 2.41% | 10,000 |
| Jun 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | - | 7,358 |
| Jun 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | - | 5,300 |
| Jun 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | 0.61% | 10,280 |
| Jun 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | -0.60% | 2,070 |
| Jun 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | - | 10,000 |
| Jun 3, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.79 | 1.22% | 1,080 |
| May 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | -1.20% | 1,312 |
| May 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | 3.75% | 300 |
| May 23, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.76 | -3.61% | 2,135 |