Lordos Hotels (Holdings) Public Limited (CYS:LHH)
Cyprus · Delayed Price · Currency is EUR 1.320
0.00 (0.00%)
At close: Jul 21, 2026
CYS:LHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 9.43% | 150 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -1.85% | 150 |
| Mar 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -1.82% | 500 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -5.98% | 200 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -7.87% | 855 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -0.78% | 100 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -1.54% | 220 |
| Feb 27, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.26 | - | 4,100 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 9.24% | 100 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.16 | -8.46% | 1,065 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 2,002 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 1.56% | 695 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -9.86% | 1,100 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | - | 500 |
| Jan 27, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.38 | 12.70% | 2,400 |