Lordos Hotels (Holdings) Public Limited (CYS:LHH)
Cyprus · Delayed Price · Currency is EUR 1.560
0.00 (0.00%)
At close: Oct 5, 2026
CYS:LHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 480 |
| Sep 25, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 6.80% | 600 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 300 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 2,000 |
| Sep 18, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 1,417 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | 63 |
| Aug 26, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 7.53% | 500 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | 160 |
| Aug 24, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 6.77% | 150 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 400 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 100 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 9.76% | 500 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 1,000 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.63% | 1,400 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -6.82% | 1,000 |
| Jul 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Jul 20, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -7.04% | 3,125 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 500 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 300 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.41 | 3.57% | 3,150 |
| Jun 23, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.36 | 7.69% | 810 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -3.70% | 1,500 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | -9.40% | 5,000 |
| Jun 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 6.43% | 430 |
| Jun 5, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.36 | 7.69% | 770 |
| Jun 2, 2026 | 1.19 | 1.42 | 1.18 | 1.30 | 1.26 | - | 1,790 |
| May 29, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 3.17% | 575 |
| May 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.80% | 1,850 |
| May 20, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.22 | 4.17% | 517,685 |
| May 19, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | 6.19% | 3,000 |
| May 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | -9.60% | 37,735 |
| May 6, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.22 | -0.79% | 1,000 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -1.56% | 492 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 3.23% | 900 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 6.90% | 1,460 |