Skip to main content
Leptos Calypso Hotels Public Limited (CYS:LCH)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
0.162
-0.013 (-7.43%)
At close: Dec 3, 2025

CYS:LCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.160.160.160.160.16-7.43%7,130
Dec 2, 20250.180.180.160.180.18-2.78%5,000
Nov 27, 20250.180.180.180.180.18-10.00%2,163
Nov 18, 20250.200.200.200.200.20-0.99%500
Nov 10, 20250.200.200.200.200.202.54%9,500
Nov 7, 20250.160.200.160.200.20-1.50%11,940
Nov 6, 20250.200.200.200.200.20-7.41%310
Oct 30, 20250.220.220.220.220.228.00%1,000
Oct 24, 20250.200.200.200.200.206.95%300
Oct 23, 20250.180.190.180.190.198.72%10,250
Oct 22, 20250.170.170.170.170.179.55%6,000
Oct 20, 20250.160.160.160.160.16-25,327
Oct 16, 20250.170.170.160.160.16-7.65%5,500
Oct 14, 20250.170.170.170.170.17-1,900
Oct 10, 20250.170.170.170.170.17-1,164
Oct 9, 20250.170.170.170.170.17-4.49%4,341
Oct 7, 20250.160.180.160.180.187.88%4,962
Oct 6, 20250.170.170.170.170.17-1.20%2,400
Oct 3, 20250.170.170.170.170.17-7.73%14,000
Oct 2, 20250.170.180.170.180.18-2.16%8,000
Sep 30, 20250.190.190.190.190.197.56%5,000
Sep 25, 20250.170.170.170.170.179.55%2,010
Sep 24, 20250.160.160.160.160.16-2.48%850
Sep 23, 20250.160.160.160.160.16-0.62%18,352
Sep 22, 20250.160.160.160.160.16-5.81%2,500
Sep 19, 20250.170.170.170.170.176.17%300
Sep 18, 20250.160.180.160.160.16-5.81%13,560
Sep 16, 20250.170.170.170.170.17-4.44%10,000
Sep 11, 20250.180.180.180.180.18-10.00%20,000
Sep 10, 20250.200.200.200.200.20-6.54%175
Sep 8, 20250.200.210.180.210.215.94%19,302
Sep 4, 20250.180.200.180.200.209.78%10,487
Sep 3, 20250.190.190.180.180.18-9.80%11,300
Sep 2, 20250.210.210.200.200.20-7.27%5,795
Sep 1, 20250.220.220.220.220.22-8.33%100
Aug 26, 20250.230.240.230.240.24-4,700
Aug 25, 20250.240.240.240.240.24-6.98%1,600
Aug 21, 20250.260.260.250.260.26-3.73%2,950
Aug 20, 20250.260.270.260.270.27-6.94%1,760
Aug 19, 20250.290.290.290.290.292.86%9,400
Aug 18, 20250.260.290.260.280.284.48%11,704
Aug 14, 20250.270.270.270.270.27-346
Aug 13, 20250.260.270.260.270.278.94%12,075
Aug 11, 20250.240.250.240.250.257.89%4,350
Aug 8, 20250.230.230.230.230.239.62%5,300
Aug 7, 20250.190.210.190.210.219.47%31,449
Aug 6, 20250.190.190.190.190.192.70%4,256
Aug 5, 20250.190.190.190.190.195.71%1,000
Aug 1, 20250.180.180.180.180.18-7.41%4,744
Jul 31, 20250.170.190.170.190.199.88%20,400
Jul 30, 20250.170.170.170.170.171.18%300
Jul 29, 20250.170.170.170.170.176.25%2,500
Jul 28, 20250.160.160.160.160.16-2.44%3,500
Jul 24, 20250.160.160.160.160.16-10,000
Jul 23, 20250.170.170.160.160.161.86%13,000
Jul 22, 20250.160.160.160.160.16-3.01%5,005
Jul 21, 20250.170.170.160.170.171.22%13,865
Jul 18, 20250.170.170.160.160.16-2.96%7,987
Jul 11, 20250.170.170.170.170.171.20%10,000
Jul 10, 20250.170.170.170.170.17-5,000
Jul 9, 20250.170.170.170.170.175.03%10,300
Jul 8, 20250.150.160.150.160.161.92%24,956
Jul 7, 20250.150.160.150.160.164.00%8,000
Jul 4, 20250.150.150.150.150.154.17%6,491
Jul 3, 20250.130.140.130.140.149.09%14,373
Jul 2, 20250.130.130.130.130.13-500
Jul 1, 20250.130.130.130.130.139.09%2,708
Jun 30, 20250.120.120.120.120.120.83%250
Jun 26, 20250.130.140.120.120.12-5.51%1,900
Jun 25, 20250.120.130.120.130.135.83%25,132
Jun 24, 20250.120.120.120.120.127.14%8,000
Jun 23, 20250.110.110.110.110.11-3,869
Jun 20, 20250.110.110.110.110.11-5,000
Jun 19, 20250.110.110.110.110.11-10,000
Jun 18, 20250.110.110.110.110.11-5,000
Jun 17, 20250.110.110.110.110.11-6.67%9,465
Jun 11, 20250.120.120.120.120.12-3.23%13,500
Jun 6, 20250.120.120.120.120.125.08%1,000
Jun 5, 20250.130.130.120.120.12-4.07%2,159
Jun 4, 20250.110.120.110.120.129.82%23,000
Jun 3, 20250.100.110.100.110.110.90%4,096