Skip to main content
LAMDA Development S.A. (ATH:LAMDA)
Greece flag Greece · Delayed Price · Currency is EUR
6.40
0.00 (0.00%)
At close: Mar 6, 2026

LAMDA Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.476.506.356.406.40-275,992
Mar 5, 20266.396.486.286.406.400.16%373,555
Mar 4, 20266.166.456.166.396.393.73%353,437
Mar 3, 20266.506.506.156.166.16-6.67%654,465
Mar 2, 20266.716.816.566.606.60-5.58%490,113
Feb 27, 20267.007.086.966.996.99-0.14%129,082
Feb 26, 20266.997.086.997.007.000.57%227,327
Feb 25, 20267.007.046.966.966.96-0.43%177,427
Feb 24, 20266.967.016.926.996.990.14%231,420
Feb 20, 20267.007.046.956.986.98-0.29%210,968
Feb 19, 20267.117.166.977.007.00-2.51%286,064
Feb 18, 20267.037.207.037.187.182.13%183,149
Feb 17, 20267.107.137.037.037.03-1.26%139,444
Feb 16, 20267.097.207.037.127.121.42%197,193
Feb 13, 20267.197.197.017.027.02-2.36%278,087
Feb 12, 20267.207.277.187.197.19-0.28%184,766
Feb 11, 20267.287.317.167.217.21-1.37%406,230
Feb 10, 20267.317.487.307.317.31-1.48%287,368
Feb 9, 20267.507.647.387.427.42-1.07%235,281
Feb 6, 20267.607.667.247.507.50-0.79%554,005
Feb 5, 20267.507.767.467.567.561.61%822,410
Feb 4, 20267.067.597.067.447.446.29%1,112,424
Feb 3, 20267.037.097.007.007.00-0.28%195,352
Feb 2, 20267.067.077.007.027.02-0.85%198,740
Jan 30, 20267.187.227.087.087.08-1.39%243,867
Jan 29, 20267.097.217.087.187.181.13%501,905
Jan 28, 20267.067.147.057.107.100.57%348,952
Jan 27, 20267.057.137.007.067.060.14%308,019
Jan 26, 20267.007.096.977.057.050.71%256,400
Jan 23, 20267.017.056.977.007.000.14%225,226
Jan 22, 20267.027.056.976.996.990.72%260,848
Jan 21, 20266.957.006.916.946.94-0.29%285,892
Jan 20, 20267.067.076.946.966.96-1.42%237,372
Jan 19, 20267.037.076.997.067.06-0.28%196,523
Jan 16, 20267.117.167.037.087.08-0.42%317,239
Jan 15, 20267.147.207.117.117.11-0.56%218,937
Jan 14, 20267.127.187.117.157.150.70%242,380
Jan 13, 20267.187.197.067.107.10-1.25%250,827
Jan 12, 20267.257.257.177.197.19-0.83%226,109
Jan 9, 20267.207.257.187.257.250.97%216,248
Jan 8, 20267.317.317.187.187.18-1.10%426,002
Jan 7, 20267.267.347.237.267.260.69%285,471
Jan 5, 20267.207.267.157.217.210.14%322,867
Jan 2, 20267.157.257.157.207.201.12%234,387
Dec 31, 20257.167.217.127.127.12-0.42%145,447
Dec 30, 20257.167.287.157.157.15-0.69%237,158
Dec 29, 20257.087.227.027.207.201.69%184,872
Dec 23, 20257.137.207.087.087.08-0.84%170,139
Dec 22, 20257.147.177.087.147.140.85%211,086
Dec 19, 20257.267.267.087.087.08-588,469
Dec 18, 20257.067.127.027.087.080.28%133,059
Dec 17, 20257.067.097.027.067.060.57%104,829
Dec 16, 20257.077.157.027.027.02-0.99%181,323
Dec 15, 20257.117.157.087.097.09-0.56%114,287
Dec 12, 20257.137.187.117.137.13-138,352
Dec 11, 20257.137.187.107.137.13-127,406
Dec 10, 20257.087.177.057.137.130.56%149,776
Dec 9, 20257.177.187.097.097.09-0.42%251,862
Dec 8, 20257.257.287.127.127.12-1.79%144,445
Dec 5, 20257.147.257.147.257.251.12%111,942
Dec 4, 20257.187.257.177.177.170.28%158,921
Dec 3, 20257.087.267.047.157.151.56%179,666
Dec 2, 20257.007.056.987.047.041.00%102,026
Dec 1, 20257.047.056.966.976.97-0.43%155,175
Nov 28, 20257.107.106.997.007.00-0.28%95,885
Nov 27, 20257.097.126.967.027.02-0.43%178,619
Nov 26, 20257.107.157.017.057.05-0.28%216,015
Nov 25, 20257.117.207.057.077.07-0.98%205,247
Nov 24, 20257.077.167.057.147.140.42%274,319
Nov 21, 20256.987.116.987.117.110.71%84,744
Nov 20, 20257.057.147.037.067.060.14%202,781
Nov 19, 20256.927.086.927.057.050.86%190,827
Nov 18, 20257.157.186.976.996.99-3.05%195,853
Nov 17, 20257.257.337.177.217.21-0.55%187,401
Nov 14, 20257.367.367.107.257.25-1.49%258,898
Nov 13, 20257.397.417.327.367.36-0.14%206,071
Nov 12, 20257.277.397.277.377.371.38%177,185
Nov 11, 20257.257.367.257.277.27-0.41%179,926
Nov 10, 20257.287.337.217.307.301.81%245,413
Nov 7, 20257.257.337.167.177.17-1.10%141,588
Nov 6, 20257.317.347.247.257.25-0.82%117,135
Nov 5, 20257.337.357.277.317.31-0.27%94,536
Nov 4, 20257.407.407.287.337.33-0.95%137,520
Nov 3, 20257.407.427.347.407.40-176,394
Oct 31, 20257.307.417.297.407.400.54%242,384
Oct 30, 20257.407.447.327.367.36-116,893
Oct 29, 20257.277.377.267.367.361.24%194,898
Oct 27, 20257.257.357.197.277.270.28%239,654
Oct 24, 20257.327.337.227.257.25-0.68%108,701
Oct 23, 20257.327.367.257.307.30-0.27%196,205
Oct 22, 20257.257.457.257.327.320.55%230,137
Oct 21, 20257.237.317.217.287.280.69%230,966
Oct 20, 20257.287.307.177.237.230.42%118,208
Oct 17, 20257.337.337.137.207.20-2.44%347,913
Oct 16, 20257.687.687.327.387.38-2.38%242,069
Oct 15, 20257.617.657.507.567.56-173,611
Oct 14, 20257.567.597.457.567.560.27%244,014
Oct 13, 20257.547.677.537.547.54-201,123
Oct 10, 20257.707.707.537.547.54-1.82%323,888
Oct 9, 20257.677.707.567.687.680.13%260,763