LAMDA Development S.A. (ATH:LAMDA)
Greece
· Delayed Price · Currency is EUR 6.10
-0.07 (-1.13%)
Apr 28, 2026, 5:18 PM EET
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.19 | 6.27 | 6.10 | 6.10 | 6.10 | -1.13% | 212,597 |
| Apr 27, 2026 | 6.10 | 6.22 | 6.10 | 6.17 | 6.17 | 0.90% | 252,941 |
| Apr 24, 2026 | 6.15 | 6.17 | 6.10 | 6.12 | 6.12 | -0.08% | 153,423 |
| Apr 23, 2026 | 6.16 | 6.18 | 6.11 | 6.12 | 6.12 | -0.65% | 195,161 |
| Apr 22, 2026 | 6.28 | 6.28 | 6.14 | 6.16 | 6.16 | -1.36% | 149,470 |
| Apr 21, 2026 | 6.38 | 6.38 | 6.21 | 6.25 | 6.25 | -0.24% | 352,826 |
| Apr 20, 2026 | 6.21 | 6.29 | 6.21 | 6.26 | 6.26 | -0.79% | 187,878 |
| Apr 17, 2026 | 6.37 | 6.40 | 6.24 | 6.31 | 6.31 | -0.16% | 445,842 |
| Apr 16, 2026 | 6.22 | 6.44 | 6.21 | 6.32 | 6.32 | 2.27% | 323,514 |
| Apr 15, 2026 | 6.12 | 6.26 | 6.10 | 6.18 | 6.18 | 0.98% | 428,918 |
| Apr 14, 2026 | 6.10 | 6.16 | 6.07 | 6.12 | 6.12 | 1.41% | 283,289 |
| Apr 9, 2026 | 6.15 | 6.15 | 6.03 | 6.04 | 6.04 | -2.19% | 188,569 |
| Apr 8, 2026 | 6.14 | 6.20 | 6.10 | 6.17 | 6.17 | 4.14% | 535,912 |
| Apr 7, 2026 | 5.94 | 6.01 | 5.88 | 5.93 | 5.93 | -0.25% | 180,010 |
| Apr 2, 2026 | 5.99 | 6.02 | 5.91 | 5.94 | 5.94 | -2.46% | 237,926 |
| Apr 1, 2026 | 6.10 | 6.13 | 5.99 | 6.09 | 6.09 | 1.84% | 684,684 |
| Mar 31, 2026 | 5.90 | 5.99 | 5.86 | 5.98 | 5.98 | 1.70% | 243,289 |
| Mar 30, 2026 | 5.91 | 5.98 | 5.87 | 5.88 | 5.88 | -1.01% | 200,138 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.85 | 5.94 | 5.94 | -1.00% | 431,041 |
| Mar 26, 2026 | 6.01 | 6.05 | 5.96 | 6.00 | 6.00 | -0.33% | 171,893 |
| Mar 24, 2026 | 6.08 | 6.11 | 5.99 | 6.02 | 6.02 | -0.50% | 281,101 |
| Mar 23, 2026 | 5.96 | 6.16 | 5.94 | 6.05 | 6.05 | -1.14% | 623,243 |
| Mar 20, 2026 | 6.00 | 6.26 | 5.90 | 6.12 | 6.12 | 2.86% | 466,839 |
| Mar 19, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.57% | 425,577 |
| Mar 18, 2026 | 6.24 | 6.31 | 6.17 | 6.17 | 6.17 | -0.32% | 348,007 |
| Mar 17, 2026 | 6.19 | 6.25 | 6.16 | 6.19 | 6.19 | - | 318,062 |
| Mar 16, 2026 | 6.25 | 6.25 | 6.16 | 6.19 | 6.19 | -1.28% | 194,828 |
| Mar 13, 2026 | 6.19 | 6.30 | 6.14 | 6.27 | 6.27 | 1.13% | 372,152 |
| Mar 12, 2026 | 6.36 | 6.37 | 6.20 | 6.20 | 6.20 | -2.52% | 362,366 |
| Mar 11, 2026 | 6.32 | 6.43 | 6.31 | 6.36 | 6.36 | 0.63% | 185,968 |
| Mar 10, 2026 | 6.45 | 6.47 | 6.31 | 6.32 | 6.32 | 0.80% | 367,859 |
| Mar 9, 2026 | 6.25 | 6.31 | 6.10 | 6.27 | 6.27 | -2.03% | 237,299 |
| Mar 6, 2026 | 6.47 | 6.50 | 6.35 | 6.40 | 6.40 | - | 275,992 |
| Mar 5, 2026 | 6.39 | 6.48 | 6.28 | 6.40 | 6.40 | 0.16% | 373,555 |
| Mar 4, 2026 | 6.16 | 6.45 | 6.16 | 6.39 | 6.39 | 3.73% | 353,437 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.15 | 6.16 | 6.16 | -6.67% | 654,465 |
| Mar 2, 2026 | 6.71 | 6.81 | 6.56 | 6.60 | 6.60 | -5.58% | 490,113 |
| Feb 27, 2026 | 7.00 | 7.08 | 6.96 | 6.99 | 6.99 | -0.14% | 129,082 |
| Feb 26, 2026 | 6.99 | 7.08 | 6.99 | 7.00 | 7.00 | 0.57% | 227,327 |
| Feb 25, 2026 | 7.00 | 7.04 | 6.96 | 6.96 | 6.96 | -0.43% | 177,427 |
| Feb 24, 2026 | 6.96 | 7.01 | 6.92 | 6.99 | 6.99 | 0.14% | 231,420 |
| Feb 20, 2026 | 7.00 | 7.04 | 6.95 | 6.98 | 6.98 | -0.29% | 210,968 |
| Feb 19, 2026 | 7.11 | 7.16 | 6.97 | 7.00 | 7.00 | -2.51% | 286,064 |
| Feb 18, 2026 | 7.03 | 7.20 | 7.03 | 7.18 | 7.18 | 2.13% | 183,149 |
| Feb 17, 2026 | 7.10 | 7.13 | 7.03 | 7.03 | 7.03 | -1.26% | 139,444 |
| Feb 16, 2026 | 7.09 | 7.20 | 7.03 | 7.12 | 7.12 | 1.42% | 197,193 |
| Feb 13, 2026 | 7.19 | 7.19 | 7.01 | 7.02 | 7.02 | -2.36% | 278,087 |
| Feb 12, 2026 | 7.20 | 7.27 | 7.18 | 7.19 | 7.19 | -0.28% | 184,766 |
| Feb 11, 2026 | 7.28 | 7.31 | 7.16 | 7.21 | 7.21 | -1.37% | 406,230 |
| Feb 10, 2026 | 7.31 | 7.48 | 7.30 | 7.31 | 7.31 | -1.48% | 287,368 |
| Feb 9, 2026 | 7.50 | 7.64 | 7.38 | 7.42 | 7.42 | -1.07% | 235,281 |
| Feb 6, 2026 | 7.60 | 7.66 | 7.24 | 7.50 | 7.50 | -0.79% | 554,005 |
| Feb 5, 2026 | 7.50 | 7.76 | 7.46 | 7.56 | 7.56 | 1.61% | 822,410 |
| Feb 4, 2026 | 7.06 | 7.59 | 7.06 | 7.44 | 7.44 | 6.29% | 1,112,424 |
| Feb 3, 2026 | 7.03 | 7.09 | 7.00 | 7.00 | 7.00 | -0.28% | 195,352 |
| Feb 2, 2026 | 7.06 | 7.07 | 7.00 | 7.02 | 7.02 | -0.85% | 198,740 |
| Jan 30, 2026 | 7.18 | 7.22 | 7.08 | 7.08 | 7.08 | -1.39% | 243,867 |
| Jan 29, 2026 | 7.09 | 7.21 | 7.08 | 7.18 | 7.18 | 1.13% | 501,905 |
| Jan 28, 2026 | 7.06 | 7.14 | 7.05 | 7.10 | 7.10 | 0.57% | 348,952 |
| Jan 27, 2026 | 7.05 | 7.13 | 7.00 | 7.06 | 7.06 | 0.14% | 308,019 |
| Jan 26, 2026 | 7.00 | 7.09 | 6.97 | 7.05 | 7.05 | 0.71% | 256,400 |
| Jan 23, 2026 | 7.01 | 7.05 | 6.97 | 7.00 | 7.00 | 0.14% | 225,226 |
| Jan 22, 2026 | 7.02 | 7.05 | 6.97 | 6.99 | 6.99 | 0.72% | 260,848 |
| Jan 21, 2026 | 6.95 | 7.00 | 6.91 | 6.94 | 6.94 | -0.29% | 285,892 |
| Jan 20, 2026 | 7.06 | 7.07 | 6.94 | 6.96 | 6.96 | -1.42% | 237,372 |
| Jan 19, 2026 | 7.03 | 7.07 | 6.99 | 7.06 | 7.06 | -0.28% | 196,523 |
| Jan 16, 2026 | 7.11 | 7.16 | 7.03 | 7.08 | 7.08 | -0.42% | 317,239 |
| Jan 15, 2026 | 7.14 | 7.20 | 7.11 | 7.11 | 7.11 | -0.56% | 218,937 |
| Jan 14, 2026 | 7.12 | 7.18 | 7.11 | 7.15 | 7.15 | 0.70% | 242,380 |
| Jan 13, 2026 | 7.18 | 7.19 | 7.06 | 7.10 | 7.10 | -1.25% | 250,827 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.17 | 7.19 | 7.19 | -0.83% | 226,109 |
| Jan 9, 2026 | 7.20 | 7.25 | 7.18 | 7.25 | 7.25 | 0.97% | 216,248 |
| Jan 8, 2026 | 7.31 | 7.31 | 7.18 | 7.18 | 7.18 | -1.10% | 426,002 |
| Jan 7, 2026 | 7.26 | 7.34 | 7.23 | 7.26 | 7.26 | 0.69% | 285,471 |
| Jan 5, 2026 | 7.20 | 7.26 | 7.15 | 7.21 | 7.21 | 0.14% | 322,867 |
| Jan 2, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 1.12% | 234,387 |
| Dec 31, 2025 | 7.16 | 7.21 | 7.12 | 7.12 | 7.12 | -0.42% | 145,447 |
| Dec 30, 2025 | 7.16 | 7.28 | 7.15 | 7.15 | 7.15 | -0.69% | 237,158 |
| Dec 29, 2025 | 7.08 | 7.22 | 7.02 | 7.20 | 7.20 | 1.69% | 184,872 |
| Dec 23, 2025 | 7.13 | 7.20 | 7.08 | 7.08 | 7.08 | -0.84% | 170,139 |
| Dec 22, 2025 | 7.14 | 7.17 | 7.08 | 7.14 | 7.14 | 0.85% | 211,086 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.08 | 7.08 | 7.08 | - | 588,469 |
| Dec 18, 2025 | 7.06 | 7.12 | 7.02 | 7.08 | 7.08 | 0.28% | 133,059 |
| Dec 17, 2025 | 7.06 | 7.09 | 7.02 | 7.06 | 7.06 | 0.57% | 104,829 |
| Dec 16, 2025 | 7.07 | 7.15 | 7.02 | 7.02 | 7.02 | -0.99% | 181,323 |
| Dec 15, 2025 | 7.11 | 7.15 | 7.08 | 7.09 | 7.09 | -0.56% | 114,287 |
| Dec 12, 2025 | 7.13 | 7.18 | 7.11 | 7.13 | 7.13 | - | 138,352 |
| Dec 11, 2025 | 7.13 | 7.18 | 7.10 | 7.13 | 7.13 | - | 127,406 |
| Dec 10, 2025 | 7.08 | 7.17 | 7.05 | 7.13 | 7.13 | 0.56% | 149,776 |
| Dec 9, 2025 | 7.17 | 7.18 | 7.09 | 7.09 | 7.09 | -0.42% | 251,862 |
| Dec 8, 2025 | 7.25 | 7.28 | 7.12 | 7.12 | 7.12 | -1.79% | 144,445 |
| 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 |