LAMDA Development S.A. (ATH:LAMDA)
Greece
· Delayed Price · Currency is EUR 7.25
+0.08 (1.12%)
At close: Dec 5, 2025
LAMDA Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 7.07 | 7.16 | 7.05 | 7.14 | 7.14 | 0.42% | 274,319 |
| Nov 21, 2025 | 6.98 | 7.11 | 6.98 | 7.11 | 7.11 | 0.71% | 84,744 |
| Nov 20, 2025 | 7.05 | 7.14 | 7.03 | 7.06 | 7.06 | 0.14% | 202,781 |
| Nov 19, 2025 | 6.92 | 7.08 | 6.92 | 7.05 | 7.05 | 0.86% | 190,827 |
| Nov 18, 2025 | 7.15 | 7.18 | 6.97 | 6.99 | 6.99 | -3.05% | 195,853 |
| Nov 17, 2025 | 7.25 | 7.33 | 7.17 | 7.21 | 7.21 | -0.55% | 187,401 |
| Nov 14, 2025 | 7.36 | 7.36 | 7.10 | 7.25 | 7.25 | -1.49% | 258,898 |
| Nov 13, 2025 | 7.39 | 7.41 | 7.32 | 7.36 | 7.36 | -0.14% | 206,071 |
| Nov 12, 2025 | 7.27 | 7.39 | 7.27 | 7.37 | 7.37 | 1.38% | 177,185 |
| Nov 11, 2025 | 7.25 | 7.36 | 7.25 | 7.27 | 7.27 | -0.41% | 179,926 |
| Nov 10, 2025 | 7.28 | 7.33 | 7.21 | 7.30 | 7.30 | 1.81% | 245,413 |
| Nov 7, 2025 | 7.25 | 7.33 | 7.16 | 7.17 | 7.17 | -1.10% | 141,588 |
| Nov 6, 2025 | 7.31 | 7.34 | 7.24 | 7.25 | 7.25 | -0.82% | 117,135 |
| Nov 5, 2025 | 7.33 | 7.35 | 7.27 | 7.31 | 7.31 | -0.27% | 94,536 |
| Nov 4, 2025 | 7.40 | 7.40 | 7.28 | 7.33 | 7.33 | -0.95% | 137,520 |
| Nov 3, 2025 | 7.40 | 7.42 | 7.34 | 7.40 | 7.40 | - | 176,394 |
| Oct 31, 2025 | 7.30 | 7.41 | 7.29 | 7.40 | 7.40 | 0.54% | 242,384 |
| Oct 30, 2025 | 7.40 | 7.44 | 7.32 | 7.36 | 7.36 | - | 116,893 |
| Oct 29, 2025 | 7.27 | 7.37 | 7.26 | 7.36 | 7.36 | 1.24% | 194,898 |
| Oct 27, 2025 | 7.25 | 7.35 | 7.19 | 7.27 | 7.27 | 0.28% | 239,654 |
| Oct 24, 2025 | 7.32 | 7.33 | 7.22 | 7.25 | 7.25 | -0.68% | 108,701 |
| Oct 23, 2025 | 7.32 | 7.36 | 7.25 | 7.30 | 7.30 | -0.27% | 196,205 |
| Oct 22, 2025 | 7.25 | 7.45 | 7.25 | 7.32 | 7.32 | 0.55% | 230,137 |
| Oct 21, 2025 | 7.23 | 7.31 | 7.21 | 7.28 | 7.28 | 0.69% | 230,966 |
| Oct 20, 2025 | 7.28 | 7.30 | 7.17 | 7.23 | 7.23 | 0.42% | 118,208 |
| Oct 17, 2025 | 7.33 | 7.33 | 7.13 | 7.20 | 7.20 | -2.44% | 347,913 |
| Oct 16, 2025 | 7.68 | 7.68 | 7.32 | 7.38 | 7.38 | -2.38% | 242,069 |
| Oct 15, 2025 | 7.61 | 7.65 | 7.50 | 7.56 | 7.56 | - | 173,611 |
| Oct 14, 2025 | 7.56 | 7.59 | 7.45 | 7.56 | 7.56 | 0.27% | 244,014 |
| Oct 13, 2025 | 7.54 | 7.67 | 7.53 | 7.54 | 7.54 | - | 201,123 |
| Oct 10, 2025 | 7.70 | 7.70 | 7.53 | 7.54 | 7.54 | -1.82% | 323,888 |
| Oct 9, 2025 | 7.67 | 7.70 | 7.56 | 7.68 | 7.68 | 0.13% | 260,763 |
| Oct 8, 2025 | 7.66 | 7.77 | 7.61 | 7.67 | 7.67 | 0.52% | 259,126 |
| Oct 7, 2025 | 7.70 | 7.75 | 7.56 | 7.63 | 7.63 | -0.91% | 277,385 |
| Oct 6, 2025 | 7.86 | 7.90 | 7.63 | 7.70 | 7.70 | -1.66% | 393,198 |
| Oct 3, 2025 | 7.78 | 7.85 | 7.77 | 7.83 | 7.83 | 0.90% | 187,646 |
| Oct 2, 2025 | 7.81 | 7.81 | 7.75 | 7.76 | 7.76 | 0.26% | 163,543 |
| Oct 1, 2025 | 7.76 | 7.77 | 7.69 | 7.74 | 7.74 | -0.26% | 184,230 |
| Sep 30, 2025 | 7.80 | 7.80 | 7.67 | 7.76 | 7.76 | -0.26% | 201,510 |
| Sep 29, 2025 | 7.79 | 7.85 | 7.75 | 7.78 | 7.78 | -0.38% | 231,289 |
| Sep 26, 2025 | 7.85 | 7.89 | 7.75 | 7.81 | 7.81 | -0.13% | 207,083 |