Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece
· Delayed Price · Currency is EUR 46.00
+3.80 (9.00%)
Last updated: Mar 4, 2026, 4:38 PM EET
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 4, 2026 | 42.20 | 46.20 | 42.20 | 46.00 | 46.00 | 9.00% | 701 |
| Mar 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 146 |
| Mar 2, 2026 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | -7.46% | 200 |
| Feb 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Feb 26, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 1.79% | 100 |
| Feb 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | 150 |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | 51 |
| Feb 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | 50 |
| Feb 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Feb 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Feb 12, 2026 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 2.24% | 125 |
| Feb 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | 50 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.40 | 45.40 | - | 1 |
| Feb 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Feb 4, 2026 | 45.00 | 45.00 | 44.80 | 45.40 | 45.40 | - | 15 |
| Feb 3, 2026 | 44.80 | 46.00 | 44.80 | 45.40 | 45.40 | - | 97 |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 29, 2026 | 45.00 | 45.80 | 44.00 | 45.40 | 45.40 | -0.87% | 335 |
| Jan 28, 2026 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | -1.29% | 300 |
| Jan 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 26, 2026 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | - | 261 |
| Jan 23, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | -0.43% | 287 |
| Jan 22, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 2.64% | 180 |
| Jan 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 20, 2026 | 45.60 | 45.60 | 45.00 | 45.40 | 45.40 | -2.16% | 69 |
| Jan 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 15, 2026 | 46.00 | 46.80 | 46.00 | 46.40 | 46.40 | 0.87% | 60 |
| Jan 14, 2026 | 45.20 | 46.40 | 45.20 | 46.00 | 46.00 | -0.86% | 135 |
| Jan 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 12, 2026 | 45.80 | 46.40 | 45.00 | 46.40 | 46.40 | -0.43% | 326 |
| Jan 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jan 8, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 3.10% | 178 |
| Jan 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jan 5, 2026 | 46.00 | 46.00 | 45.00 | 45.20 | 45.20 | 0.44% | 194 |
| Jan 2, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -3.02% | 100 |
| Dec 31, 2025 | 46.00 | 46.00 | 46.00 | 46.40 | 46.40 | - | 15 |
| Dec 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Dec 29, 2025 | 46.40 | 46.40 | 46.00 | 46.40 | 46.40 | -0.85% | 51 |
| Dec 23, 2025 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | - | 40 |
| Dec 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 19, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 18, 2025 | 46.80 | 47.00 | 46.80 | 46.80 | 46.80 | 0.86% | 51 |
| Dec 17, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | 79 |
| Dec 16, 2025 | 46.00 | 46.60 | 45.00 | 45.20 | 45.20 | -3.42% | 580 |
| Dec 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 12, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 11, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 50 |
| Dec 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3 |
| Dec 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 3, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | 46.00 | -1.29% | 101 |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 22 |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 50 |
| Nov 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 50 |
| Nov 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 24, 2025 | 46.00 | 47.00 | 46.00 | 46.60 | 46.60 | 1.30% | 100 |
| Nov 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 103 |
| Nov 19, 2025 | 46.00 | 46.00 | 46.00 | 46.20 | 46.20 | - | 22 |
| Nov 18, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | 50 |
| Nov 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 14, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 46.60 | 46.60 | - | 2 |
| Nov 12, 2025 | 47.00 | 47.00 | 47.00 | 46.60 | 46.60 | - | 20 |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 10, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.30% | 50 |
| Nov 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.00 | 46.00 | - | 26 |
| Nov 4, 2025 | 46.00 | 46.40 | 46.00 | 46.00 | 46.00 | -1.29% | 254 |
| Nov 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 100 |
| Oct 31, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | 50 |
| Oct 30, 2025 | 46.80 | 47.00 | 46.00 | 46.80 | 46.80 | -0.43% | 201 |
| Oct 29, 2025 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 11.37% | 404 |
| Oct 27, 2025 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | 2.93% | 272 |
| Oct 24, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 3.54% | 450 |
| Oct 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 20, 2025 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | 1.02% | 300 |
| Oct 17, 2025 | 39.60 | 39.60 | 38.60 | 39.20 | 39.20 | -1.01% | 200 |
| Oct 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 14, 2025 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | -1.00% | 489 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 350 |
| Oct 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 8, 2025 | 40.60 | 41.00 | 40.60 | 40.00 | 40.00 | - | 2 |