Lampsa Hellenic Hotels S.A. (LAMPS) Price History
Daily open, high, low, close and volume for Lampsa Hellenic Hotels S.A. (LAMPS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €46.40 | €47.20 | €46.00 | €46.20 | 213 |
| 2026-10-08 | €46.40 | €46.40 | €46.40 | €46.40 | 176 |
| 2026-10-07 | €46.60 | €46.60 | €46.40 | €46.40 | 225 |
| 2026-10-06 | €46.60 | €46.60 | €46.60 | €46.60 | 116 |
| 2026-10-05 | €45.40 | €45.40 | €45.40 | €45.40 | 50 |
| 2026-10-02 | €44.60 | €44.60 | €44.60 | €44.60 | 87 |
| 2026-10-01 | €44.60 | €44.60 | €44.60 | €44.60 | 0 |
| 2026-09-30 | €44.60 | €44.60 | €44.60 | €44.60 | 60 |
| 2026-09-29 | €43.60 | €44.20 | €43.00 | €43.80 | 118 |
| 2026-09-28 | €44.40 | €44.40 | €44.40 | €44.40 | 0 |
| 2026-09-25 | €44.40 | €44.40 | €44.40 | €44.40 | 0 |
| 2026-09-24 | €44.40 | €44.40 | €44.40 | €44.40 | 0 |
| 2026-09-23 | €45.60 | €45.60 | €44.00 | €44.40 | 300 |
| 2026-09-22 | €46.40 | €46.40 | €46.40 | €46.40 | 50 |
| 2026-09-21 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-09-18 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-09-17 | €46.40 | €46.40 | €46.40 | €47.20 | 40 |
| 2026-09-16 | €48.00 | €48.00 | €47.00 | €47.20 | 715 |
| 2026-09-15 | €47.40 | €47.40 | €47.20 | €47.40 | 150 |
| 2026-09-14 | €48.60 | €48.60 | €47.20 | €47.40 | 611 |
| 2026-09-11 | €48.00 | €49.00 | €47.60 | €48.60 | 140 |
| 2026-09-10 | €48.60 | €48.60 | €48.20 | €48.20 | 243 |
| 2026-09-09 | €48.20 | €48.20 | €48.20 | €48.20 | 25 |
| 2026-09-08 | €48.00 | €48.20 | €48.00 | €48.20 | 211 |
| 2026-09-07 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2026-09-04 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2026-09-03 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2026-09-02 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2026-09-01 | €47.40 | €48.00 | €47.40 | €47.40 | 84 |
| 2026-08-31 | €47.40 | €47.40 | €47.40 | €47.40 | 48 |
| 2026-08-28 | €47.20 | €47.60 | €47.00 | €47.40 | 262 |
| 2026-08-27 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-26 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-25 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-24 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-21 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-20 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-19 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-18 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-17 | €47.20 | €47.20 | €47.20 | €47.20 | 110 |
| 2026-08-14 | €47.20 | €47.20 | €47.20 | €47.20 | 10 |
| 2026-08-13 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-12 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-11 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-10 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-07 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-06 | €47.20 | €47.20 | €47.20 | €47.20 | 82 |
| 2026-08-05 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-08-04 | €47.40 | €47.40 | €47.20 | €47.20 | 100 |
| 2026-08-03 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2026-07-31 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2026-07-30 | €47.60 | €47.60 | €47.40 | €47.40 | 200 |
| 2026-07-29 | €47.60 | €47.60 | €47.60 | €47.60 | 50 |
| 2026-07-28 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-07-27 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-07-24 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-07-23 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-07-22 | €46.80 | €46.80 | €45.80 | €46.40 | 400 |
| 2026-07-21 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-20 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-17 | €46.80 | €46.80 | €46.80 | €46.80 | 68 |
| 2026-07-16 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-15 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-14 | €46.80 | €46.80 | €46.80 | €46.80 | 100 |
| 2026-07-13 | €46.80 | €46.80 | €46.80 | €46.80 | 25 |
| 2026-07-10 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-09 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-08 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-07 | €47.60 | €47.60 | €46.80 | €46.80 | 225 |
| 2026-07-06 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-07-03 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-07-02 | €47.80 | €47.80 | €47.60 | €47.60 | 100 |
| 2026-07-01 | €47.80 | €47.80 | €47.80 | €47.80 | 0 |
| 2026-06-30 | €47.80 | €47.80 | €46.40 | €47.80 | 414 |
| 2026-06-29 | €47.80 | €47.80 | €47.80 | €47.80 | 0 |
| 2026-06-26 | €47.80 | €47.80 | €47.80 | €47.80 | 0 |
| 2026-06-25 | €47.80 | €47.80 | €47.80 | €47.80 | 50 |
| 2026-06-24 | €48.00 | €48.00 | €48.00 | €48.00 | 0 |
| 2026-06-23 | €48.20 | €48.20 | €48.00 | €48.00 | 100 |
| 2026-06-22 | €48.00 | €48.00 | €48.00 | €48.00 | 0 |
| 2026-06-19 | €48.00 | €48.00 | €48.00 | €48.00 | 18 |
| 2026-06-18 | €48.20 | €48.20 | €48.00 | €48.00 | 100 |
| 2026-06-17 | €48.00 | €48.00 | €48.00 | €48.00 | 0 |
| 2026-06-16 | €48.00 | €48.00 | €48.00 | €48.00 | 0 |
| 2026-06-15 | €48.00 | €48.00 | €48.00 | €48.00 | 0 |
| 2026-06-12 | €48.00 | €48.00 | €48.00 | €48.00 | 0 |
| 2026-06-11 | €48.00 | €49.60 | €48.00 | €48.00 | 52 |
| 2026-06-10 | €48.00 | €48.00 | €48.00 | €48.00 | 0 |
| 2026-06-09 | €47.20 | €48.00 | €47.20 | €48.00 | 132 |
| 2026-06-08 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2026-06-05 | €46.80 | €47.40 | €46.80 | €47.20 | 299 |
| 2026-06-04 | €46.00 | €46.80 | €45.40 | €46.00 | 110 |
| 2026-06-03 | €45.40 | €45.40 | €45.40 | €44.60 | 1 |
| 2026-06-02 | €43.80 | €44.60 | €43.80 | €44.60 | 3,700 |
| 2026-05-29 | €42.00 | €44.40 | €42.00 | €44.00 | 217 |
| 2026-05-28 | €47.40 | €47.40 | €39.20 | €42.80 | 4,877 |
| 2026-05-27 | €46.60 | €47.40 | €46.00 | €47.00 | 414 |
| 2026-05-26 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2026-05-25 | €46.60 | €46.60 | €46.60 | €46.60 | 5 |
| 2026-05-22 | €46.60 | €46.60 | €46.60 | €46.60 | 93 |
| 2026-05-21 | €46.60 | €46.60 | €46.60 | €46.60 | 1 |
| 2026-05-20 | €47.40 | €47.40 | €47.40 | €46.60 | 1 |
| 2026-05-19 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2026-05-18 | €46.80 | €46.80 | €46.60 | €46.60 | 118 |
| 2026-05-15 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-05-14 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-05-13 | €47.00 | €47.00 | €46.80 | €46.80 | 100 |
| 2026-05-12 | €47.60 | €47.60 | €46.80 | €46.80 | 57 |
| 2026-05-11 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-05-08 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-05-07 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-05-06 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-05-05 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-05-04 | €48.40 | €48.40 | €48.40 | €47.60 | 32 |
| 2026-04-30 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-29 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-28 | €47.60 | €47.60 | €47.60 | €47.60 | 1 |
| 2026-04-27 | €48.40 | €48.40 | €48.40 | €47.60 | 1 |
| 2026-04-24 | €48.40 | €48.40 | €48.40 | €47.60 | 1 |
| 2026-04-23 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-22 | €47.80 | €47.80 | €47.80 | €47.60 | 41 |
| 2026-04-21 | €47.00 | €48.40 | €47.00 | €47.60 | 40 |
| 2026-04-20 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-17 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-16 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-15 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-14 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-09 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-08 | €47.60 | €47.60 | €47.60 | €47.60 | 40 |
| 2026-04-07 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-02 | €47.80 | €47.80 | €47.60 | €47.60 | 100 |
| 2026-04-01 | €47.80 | €48.00 | €47.80 | €48.00 | 1,055 |
| 2026-03-31 | €45.60 | €47.00 | €45.60 | €47.00 | 443 |
| 2026-03-30 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-03-27 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-03-26 | €46.40 | €46.40 | €46.40 | €46.40 | 45 |
| 2026-03-24 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-03-23 | €46.40 | €46.40 | €46.40 | €46.40 | 50 |
| 2026-03-20 | €45.00 | €46.40 | €45.00 | €46.40 | 710 |
| 2026-03-19 | €45.80 | €45.80 | €45.80 | €45.80 | 0 |
| 2026-03-18 | €46.00 | €46.00 | €45.80 | €45.80 | 100 |
| 2026-03-17 | €46.00 | €46.00 | €46.00 | €46.00 | 50 |
| 2026-03-16 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-03-13 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-03-12 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-03-11 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-03-10 | €46.00 | €46.00 | €46.00 | €46.00 | 200 |
| 2026-03-09 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-03-06 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-03-05 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-03-04 | €42.20 | €46.20 | €42.20 | €46.00 | 701 |
| 2026-03-03 | €42.20 | €42.20 | €42.20 | €42.20 | 146 |
| 2026-03-02 | €44.00 | €44.00 | €42.20 | €42.20 | 200 |
| 2026-02-27 | €45.60 | €45.60 | €45.60 | €45.60 | 0 |
| 2026-02-26 | €45.40 | €45.60 | €45.40 | €45.60 | 100 |
| 2026-02-25 | €44.80 | €44.80 | €44.80 | €44.80 | 150 |
| 2026-02-24 | €44.00 | €44.00 | €44.00 | €44.00 | 51 |
| 2026-02-20 | €44.80 | €44.80 | €44.80 | €44.80 | 0 |
| 2026-02-19 | €44.80 | €44.80 | €44.80 | €44.80 | 0 |
| 2026-02-18 | €44.80 | €44.80 | €44.80 | €44.80 | 0 |
| 2026-02-17 | €44.80 | €44.80 | €44.80 | €44.80 | 50 |
| 2026-02-16 | €45.60 | €45.60 | €45.60 | €45.60 | 0 |
| 2026-02-13 | €45.60 | €45.60 | €45.60 | €45.60 | 0 |
| 2026-02-12 | €44.00 | €45.60 | €44.00 | €45.60 | 125 |
| 2026-02-11 | €44.60 | €44.60 | €44.60 | €44.60 | 0 |
| 2026-02-10 | €44.60 | €44.60 | €44.60 | €44.60 | 0 |
| 2026-02-09 | €44.60 | €44.60 | €44.60 | €44.60 | 50 |
| 2026-02-06 | €45.00 | €45.00 | €45.00 | €45.40 | 1 |
| 2026-02-05 | €45.40 | €45.40 | €45.40 | €45.40 | 0 |
| 2026-02-04 | €45.00 | €45.00 | €44.80 | €45.40 | 15 |
| 2026-02-03 | €44.80 | €46.00 | €44.80 | €46.00 | 92 |
| 2026-02-02 | €45.40 | €45.40 | €45.40 | €45.40 | 0 |
| 2026-01-30 | €45.40 | €45.40 | €45.40 | €45.40 | 0 |
| 2026-01-29 | €45.00 | €45.80 | €44.00 | €45.40 | 335 |
| 2026-01-28 | €45.20 | €45.80 | €45.20 | €45.80 | 300 |
| 2026-01-27 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-01-26 | €45.00 | €46.40 | €45.00 | €46.40 | 261 |
| 2026-01-23 | €45.20 | €46.40 | €45.20 | €46.40 | 287 |
| 2026-01-22 | €45.00 | €46.60 | €45.00 | €46.60 | 180 |
| 2026-01-21 | €45.40 | €45.40 | €45.40 | €45.40 | 0 |
| 2026-01-20 | €45.60 | €45.60 | €45.00 | €45.40 | 69 |
| 2026-01-19 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-01-16 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-01-15 | €46.00 | €46.80 | €46.00 | €46.40 | 60 |
| 2026-01-14 | €45.20 | €46.40 | €45.20 | €46.00 | 135 |
| 2026-01-13 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2026-01-12 | €45.80 | €46.40 | €45.00 | €46.40 | 326 |
| 2026-01-09 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2026-01-08 | €45.00 | €46.60 | €45.00 | €46.60 | 178 |
| 2026-01-07 | €45.20 | €45.20 | €45.20 | €45.20 | 0 |
| 2026-01-05 | €46.00 | €46.00 | €45.00 | €45.20 | 194 |
| 2026-01-02 | €45.60 | €45.60 | €45.00 | €45.00 | 100 |
| 2025-12-31 | €46.00 | €46.00 | €46.00 | €46.40 | 15 |
| 2025-12-30 | €46.40 | €46.40 | €46.40 | €46.40 | 0 |
| 2025-12-29 | €46.40 | €46.40 | €46.00 | €46.40 | 51 |
| 2025-12-23 | €46.40 | €47.00 | €46.40 | €46.80 | 40 |
| 2025-12-22 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2025-12-19 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2025-12-18 | €46.80 | €47.00 | €46.80 | €46.80 | 51 |
| 2025-12-17 | €46.40 | €46.40 | €46.40 | €46.40 | 79 |
| 2025-12-16 | €46.00 | €46.60 | €45.00 | €45.20 | 580 |
| 2025-12-15 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2025-12-12 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2025-12-11 | €46.80 | €46.80 | €46.80 | €46.80 | 50 |
| 2025-12-10 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2025-12-09 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2025-12-08 | €46.00 | €46.00 | €46.00 | €46.00 | 3 |
| 2025-12-05 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2025-12-04 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2025-12-03 | €46.00 | €46.20 | €46.00 | €46.00 | 101 |
| 2025-12-02 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-12-01 | €46.60 | €46.60 | €46.60 | €46.60 | 22 |
| 2025-11-28 | €46.60 | €46.60 | €46.60 | €46.60 | 50 |
| 2025-11-27 | €46.60 | €46.60 | €46.60 | €46.60 | 50 |
| 2025-11-26 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-11-25 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-11-24 | €46.00 | €47.00 | €46.00 | €46.60 | 100 |
| 2025-11-21 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2025-11-20 | €46.00 | €46.00 | €46.00 | €46.00 | 103 |
| 2025-11-19 | €46.00 | €46.00 | €46.00 | €46.20 | 22 |
| 2025-11-18 | €46.20 | €46.20 | €46.20 | €46.20 | 50 |
| 2025-11-17 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-11-14 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-11-13 | €47.00 | €47.00 | €47.00 | €46.60 | 2 |
| 2025-11-12 | €47.00 | €47.00 | €47.00 | €46.60 | 20 |
| 2025-11-11 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-11-10 | €46.80 | €46.80 | €46.60 | €46.60 | 50 |
| 2025-11-07 | €46.00 | €46.00 | €46.00 | €46.00 | 1 |
| 2025-11-06 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2025-11-05 | €46.80 | €46.80 | €46.80 | €46.00 | 26 |
| 2025-11-04 | €46.00 | €46.40 | €46.00 | €46.00 | 254 |
| 2025-11-03 | €46.60 | €46.60 | €46.60 | €46.60 | 100 |
| 2025-10-31 | €46.60 | €46.60 | €46.60 | €46.60 | 50 |
| 2025-10-30 | €46.80 | €47.00 | €46.00 | €46.80 | 201 |
| 2025-10-29 | €43.00 | €47.00 | €43.00 | €47.00 | 404 |
| 2025-10-27 | €42.00 | €43.00 | €42.00 | €42.20 | 272 |
| 2025-10-24 | €40.40 | €41.00 | €40.40 | €41.00 | 450 |
| 2025-10-23 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-10-22 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-10-21 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-10-20 | €39.60 | €39.60 | €39.20 | €39.60 | 300 |
| 2025-10-17 | €39.60 | €39.60 | €38.60 | €39.20 | 200 |
| 2025-10-16 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-10-15 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-10-14 | €40.00 | €40.00 | €39.00 | €39.60 | 489 |
| 2025-10-13 | €40.00 | €40.00 | €40.00 | €40.00 | 350 |
| 2025-10-10 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2025-10-09 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |