LAMDA Development S.A. (ATH:LAMDA)
Greece
· Delayed Price · Currency is EUR 7.25
+0.08 (1.12%)
At close: Dec 5, 2025
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.14 | 7.25 | 7.14 | 7.25 | 7.25 | 1.12% | 111,942 |
| Dec 4, 2025 | 7.18 | 7.25 | 7.17 | 7.17 | 7.17 | 0.28% | 158,921 |
| Dec 3, 2025 | 7.08 | 7.26 | 7.04 | 7.15 | 7.15 | 1.56% | 179,666 |
| Dec 2, 2025 | 7.00 | 7.05 | 6.98 | 7.04 | 7.04 | 1.00% | 102,026 |
| Dec 1, 2025 | 7.04 | 7.05 | 6.96 | 6.97 | 6.97 | -0.43% | 155,175 |
| Nov 28, 2025 | 7.10 | 7.10 | 6.99 | 7.00 | 7.00 | -0.28% | 95,885 |
| Nov 27, 2025 | 7.09 | 7.12 | 6.96 | 7.02 | 7.02 | -0.43% | 178,619 |
| Nov 26, 2025 | 7.10 | 7.15 | 7.01 | 7.05 | 7.05 | -0.28% | 216,015 |
| Nov 25, 2025 | 7.11 | 7.20 | 7.05 | 7.07 | 7.07 | -0.98% | 205,247 |
| Nov 24, 2025 | 7.07 | 7.16 | 7.05 | 7.14 | 7.14 | 0.42% | 274,319 |
| Nov 21, 2025 | 6.98 | 7.11 | 6.98 | 7.11 | 7.11 | 0.71% | 84,744 |
| Nov 20, 2025 | 7.05 | 7.14 | 7.03 | 7.06 | 7.06 | 0.14% | 202,781 |
| Nov 19, 2025 | 6.92 | 7.08 | 6.92 | 7.05 | 7.05 | 0.86% | 190,827 |
| Nov 18, 2025 | 7.15 | 7.18 | 6.97 | 6.99 | 6.99 | -3.05% | 195,853 |
| Nov 17, 2025 | 7.25 | 7.33 | 7.17 | 7.21 | 7.21 | -0.55% | 187,401 |
| Nov 14, 2025 | 7.36 | 7.36 | 7.10 | 7.25 | 7.25 | -1.49% | 258,898 |
| Nov 13, 2025 | 7.39 | 7.41 | 7.32 | 7.36 | 7.36 | -0.14% | 206,071 |
| Nov 12, 2025 | 7.27 | 7.39 | 7.27 | 7.37 | 7.37 | 1.38% | 177,185 |
| Nov 11, 2025 | 7.25 | 7.36 | 7.25 | 7.27 | 7.27 | -0.41% | 179,926 |
| Nov 10, 2025 | 7.28 | 7.33 | 7.21 | 7.30 | 7.30 | 1.81% | 245,413 |
| Nov 7, 2025 | 7.25 | 7.33 | 7.16 | 7.17 | 7.17 | -1.10% | 141,588 |
| Nov 6, 2025 | 7.31 | 7.34 | 7.24 | 7.25 | 7.25 | -0.82% | 117,135 |
| Nov 5, 2025 | 7.33 | 7.35 | 7.27 | 7.31 | 7.31 | -0.27% | 94,536 |
| Nov 4, 2025 | 7.40 | 7.40 | 7.28 | 7.33 | 7.33 | -0.95% | 137,520 |
| Nov 3, 2025 | 7.40 | 7.42 | 7.34 | 7.40 | 7.40 | - | 176,394 |
| Oct 31, 2025 | 7.30 | 7.41 | 7.29 | 7.40 | 7.40 | 0.54% | 242,384 |
| Oct 30, 2025 | 7.40 | 7.44 | 7.32 | 7.36 | 7.36 | - | 116,893 |
| Oct 29, 2025 | 7.27 | 7.37 | 7.26 | 7.36 | 7.36 | 1.24% | 194,898 |
| Oct 27, 2025 | 7.25 | 7.35 | 7.19 | 7.27 | 7.27 | 0.28% | 239,654 |
| Oct 24, 2025 | 7.32 | 7.33 | 7.22 | 7.25 | 7.25 | -0.68% | 108,701 |
| Oct 23, 2025 | 7.32 | 7.36 | 7.25 | 7.30 | 7.30 | -0.27% | 196,205 |
| Oct 22, 2025 | 7.25 | 7.45 | 7.25 | 7.32 | 7.32 | 0.55% | 230,137 |
| Oct 21, 2025 | 7.23 | 7.31 | 7.21 | 7.28 | 7.28 | 0.69% | 230,966 |
| Oct 20, 2025 | 7.28 | 7.30 | 7.17 | 7.23 | 7.23 | 0.42% | 118,208 |
| Oct 17, 2025 | 7.33 | 7.33 | 7.13 | 7.20 | 7.20 | -2.44% | 347,913 |
| Oct 16, 2025 | 7.68 | 7.68 | 7.32 | 7.38 | 7.38 | -2.38% | 242,069 |
| Oct 15, 2025 | 7.61 | 7.65 | 7.50 | 7.56 | 7.56 | - | 173,611 |
| Oct 14, 2025 | 7.56 | 7.59 | 7.45 | 7.56 | 7.56 | 0.27% | 244,014 |
| Oct 13, 2025 | 7.54 | 7.67 | 7.53 | 7.54 | 7.54 | - | 201,123 |
| Oct 10, 2025 | 7.70 | 7.70 | 7.53 | 7.54 | 7.54 | -1.82% | 323,888 |
| Oct 9, 2025 | 7.67 | 7.70 | 7.56 | 7.68 | 7.68 | 0.13% | 260,763 |
| Oct 8, 2025 | 7.66 | 7.77 | 7.61 | 7.67 | 7.67 | 0.52% | 259,126 |
| Oct 7, 2025 | 7.70 | 7.75 | 7.56 | 7.63 | 7.63 | -0.91% | 277,385 |
| Oct 6, 2025 | 7.86 | 7.90 | 7.63 | 7.70 | 7.70 | -1.66% | 393,198 |
| Oct 3, 2025 | 7.78 | 7.85 | 7.77 | 7.83 | 7.83 | 0.90% | 187,646 |
| Oct 2, 2025 | 7.81 | 7.81 | 7.75 | 7.76 | 7.76 | 0.26% | 163,543 |
| Oct 1, 2025 | 7.76 | 7.77 | 7.69 | 7.74 | 7.74 | -0.26% | 184,230 |
| Sep 30, 2025 | 7.80 | 7.80 | 7.67 | 7.76 | 7.76 | -0.26% | 201,510 |
| Sep 29, 2025 | 7.79 | 7.85 | 7.75 | 7.78 | 7.78 | -0.38% | 231,289 |
| Sep 26, 2025 | 7.85 | 7.89 | 7.75 | 7.81 | 7.81 | -0.13% | 207,083 |
| Sep 25, 2025 | 7.78 | 8.00 | 7.78 | 7.82 | 7.82 | 0.26% | 1,026,207 |
| Sep 24, 2025 | 7.40 | 7.82 | 7.40 | 7.80 | 7.80 | 4.84% | 1,280,475 |
| Sep 23, 2025 | 7.40 | 7.44 | 7.36 | 7.44 | 7.44 | 0.54% | 514,732 |
| Sep 22, 2025 | 7.41 | 7.42 | 7.36 | 7.40 | 7.40 | - | 304,008 |
| Sep 19, 2025 | 7.33 | 7.41 | 7.29 | 7.40 | 7.40 | 1.37% | 607,029 |
| Sep 18, 2025 | 7.33 | 7.37 | 7.26 | 7.30 | 7.30 | 0.83% | 1,341,534 |
| Sep 17, 2025 | 7.30 | 7.35 | 7.18 | 7.24 | 7.24 | -0.82% | 342,089 |
| Sep 16, 2025 | 7.15 | 7.36 | 7.11 | 7.30 | 7.30 | 2.38% | 547,921 |
| Sep 15, 2025 | 7.14 | 7.16 | 7.10 | 7.13 | 7.13 | 0.14% | 144,036 |
| Sep 12, 2025 | 7.09 | 7.13 | 7.04 | 7.12 | 7.12 | 0.42% | 158,627 |
| Sep 11, 2025 | 7.00 | 7.09 | 6.98 | 7.09 | 7.09 | 1.43% | 189,356 |
| Sep 10, 2025 | 6.95 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 223,178 |
| Sep 9, 2025 | 6.96 | 7.04 | 6.88 | 6.90 | 6.90 | -0.86% | 287,926 |
| Sep 8, 2025 | 7.01 | 7.08 | 6.95 | 6.96 | 6.96 | -0.71% | 185,263 |
| Sep 5, 2025 | 7.09 | 7.11 | 6.99 | 7.01 | 7.01 | -0.99% | 155,291 |
| Sep 4, 2025 | 7.24 | 7.24 | 7.08 | 7.08 | 7.08 | -0.98% | 264,488 |
| Sep 3, 2025 | 7.07 | 7.22 | 7.04 | 7.15 | 7.15 | 0.85% | 275,919 |
| Sep 2, 2025 | 7.32 | 7.33 | 7.02 | 7.09 | 7.09 | -2.88% | 476,278 |
| Sep 1, 2025 | 7.43 | 7.47 | 7.27 | 7.30 | 7.30 | -1.22% | 426,466 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.29 | 7.39 | 7.39 | 3.79% | 1,454,628 |
| Aug 28, 2025 | 7.20 | 7.24 | 7.04 | 7.12 | 7.12 | -0.84% | 461,870 |
| Aug 27, 2025 | 7.15 | 7.19 | 7.09 | 7.18 | 7.18 | 0.84% | 266,388 |
| Aug 26, 2025 | 7.16 | 7.19 | 7.07 | 7.12 | 7.12 | -0.56% | 583,082 |
| Aug 25, 2025 | 7.05 | 7.18 | 7.01 | 7.16 | 7.16 | 2.87% | 972,900 |
| Aug 22, 2025 | 6.97 | 7.02 | 6.92 | 6.96 | 6.96 | -0.14% | 388,039 |
| Aug 21, 2025 | 7.07 | 7.10 | 6.95 | 6.97 | 6.97 | -0.43% | 615,829 |
| Aug 20, 2025 | 6.88 | 7.05 | 6.88 | 7.00 | 7.00 | 3.70% | 1,354,582 |
| Aug 19, 2025 | 6.70 | 6.78 | 6.70 | 6.75 | 6.75 | 0.90% | 189,451 |
| Aug 18, 2025 | 6.71 | 6.78 | 6.69 | 6.69 | 6.69 | -0.30% | 235,747 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.70 | 6.71 | 6.71 | -0.59% | 239,293 |
| Aug 13, 2025 | 6.78 | 6.82 | 6.69 | 6.75 | 6.75 | 0.30% | 164,540 |
| Aug 12, 2025 | 6.75 | 6.81 | 6.70 | 6.73 | 6.73 | -0.15% | 174,037 |
| Aug 11, 2025 | 6.65 | 6.74 | 6.64 | 6.74 | 6.74 | 1.51% | 223,008 |
| Aug 8, 2025 | 6.73 | 6.80 | 6.64 | 6.64 | 6.64 | -1.34% | 316,220 |
| Aug 7, 2025 | 6.71 | 6.88 | 6.71 | 6.73 | 6.73 | 0.30% | 539,457 |
| Aug 6, 2025 | 6.51 | 6.74 | 6.51 | 6.71 | 6.71 | 3.07% | 1,372,055 |
| Aug 5, 2025 | 6.39 | 6.53 | 6.35 | 6.51 | 6.51 | 2.20% | 356,075 |
| Aug 4, 2025 | 6.39 | 6.39 | 6.30 | 6.37 | 6.37 | 0.31% | 309,200 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.27 | 6.35 | 6.35 | -4.80% | 13,257,750 |
| Jul 31, 2025 | 6.62 | 6.67 | 6.54 | 6.67 | 6.67 | 0.76% | 124,838 |
| Jul 30, 2025 | 6.57 | 6.62 | 6.50 | 6.62 | 6.62 | 0.91% | 134,294 |
| Jul 29, 2025 | 6.56 | 6.60 | 6.50 | 6.56 | 6.56 | - | 206,947 |
| Jul 28, 2025 | 6.59 | 6.66 | 6.54 | 6.56 | 6.56 | -0.46% | 119,299 |
| Jul 25, 2025 | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | -1.20% | 133,143 |
| Jul 24, 2025 | 6.69 | 6.71 | 6.66 | 6.67 | 6.67 | 0.15% | 176,318 |
| Jul 23, 2025 | 6.68 | 6.71 | 6.66 | 6.66 | 6.66 | -0.45% | 126,452 |
| Jul 22, 2025 | 6.65 | 6.69 | 6.58 | 6.69 | 6.69 | 0.90% | 125,163 |
| Jul 21, 2025 | 6.60 | 6.63 | 6.55 | 6.63 | 6.63 | 0.76% | 125,403 |
| Jul 18, 2025 | 6.56 | 6.64 | 6.53 | 6.58 | 6.58 | 0.30% | 135,112 |
| Jul 17, 2025 | 6.49 | 6.62 | 6.48 | 6.56 | 6.56 | 1.23% | 108,204 |