Lordos Hotels (Holdings) Public Limited (CYS:LHH)
Cyprus · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
At close: Feb 27, 2026
CYS:LHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 4,100 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.24% | 100 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -8.46% | 1,065 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,002 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 695 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -9.86% | 1,100 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 500 |
| Jan 27, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 12.70% | 2,400 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.67% | 100 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 725 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -10.00% | 805 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,000 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -10.00% | 5,000 |
| Dec 29, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 9.68% | 2,500 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 200 |
| Dec 19, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 2,550 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 120 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 400 |
| Dec 5, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 1,400 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Nov 28, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 800 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 230 |
| Nov 26, 2025 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | - | 5,900 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | 7,000 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 1,000 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -2.54% | 1,000 |
| Nov 3, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 14,000 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 9.26% | 7,825 |
| Oct 17, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 3,329 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -10.00% | 1,300 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 835 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 1,000 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 546 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 500 |
| Sep 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.45% | 486 |
| 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 |