Lampsa Hellenic Hotels S.A. (ATH:LAMPS)
Greece
· Delayed Price · Currency is EUR 46.00
-0.60 (-1.29%)
Last updated: Dec 3, 2025, 10:58 AM EET
Lampsa Hellenic Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Oct 2, 2025 | 40.60 | 40.60 | 40.60 | 40.00 | 40.00 | - | 9 |
| Oct 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 25 |
| Sep 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 350 |
| Sep 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 295 |
| Sep 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 350 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Sep 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 75 |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Sep 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 435 |
| Sep 3, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 0.50% | 200 |
| Sep 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 150 |
| Sep 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 28, 2025 | 39.80 | 40.60 | 39.80 | 39.80 | 39.80 | - | 200 |
| Aug 27, 2025 | 39.60 | 39.80 | 39.00 | 39.80 | 39.80 | -0.50% | 546 |
| Aug 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Aug 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 40 |
| Aug 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 225 |
| Aug 20, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | - | 400 |
| Aug 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Aug 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 202 |
| Aug 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 250 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Jul 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 205 |
| Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 593 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | - | 300 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | - | 250 |
| Jul 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 9 |
| Jul 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Jul 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Jul 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 305 |
| Jul 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |