LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.950 | 5.985 | 5.875 | 5.875 | 5.875 | 210,012 |
| 2026-10-15 | 5.970 | 5.970 | 5.850 | 5.900 | 5.900 | 177,663 |
| 2026-10-14 | 5.950 | 6.065 | 5.945 | 5.965 | 5.965 | 120,569 |
| 2026-10-13 | 5.935 | 6.000 | 5.935 | 5.950 | 5.950 | 193,211 |
| 2026-10-12 | 6.035 | 6.100 | 5.935 | 5.935 | 5.935 | 187,808 |
| 2026-10-09 | 6.010 | 6.085 | 5.960 | 6.000 | 6.000 | 197,238 |
| 2026-10-08 | 6.090 | 6.125 | 5.860 | 6.010 | 6.010 | 395,217 |
| 2026-10-07 | 6.180 | 6.185 | 6.085 | 6.095 | 6.095 | 150,796 |
| 2026-10-06 | 6.220 | 6.230 | 6.125 | 6.180 | 6.180 | 262,143 |
| 2026-10-05 | 6.200 | 6.250 | 6.135 | 6.150 | 6.150 | 238,456 |
| 2026-10-02 | 6.220 | 6.300 | 6.050 | 6.200 | 6.200 | 356,220 |
| 2026-10-01 | 6.230 | 6.335 | 6.210 | 6.250 | 6.250 | 218,314 |
| 2026-09-30 | 6.145 | 6.370 | 6.145 | 6.350 | 6.350 | 345,691 |
| 2026-09-29 | 6.155 | 6.195 | 6.105 | 6.145 | 6.145 | 355,750 |
| 2026-09-28 | 6.210 | 6.220 | 6.145 | 6.165 | 6.165 | 183,425 |
| 2026-09-25 | 6.210 | 6.300 | 6.190 | 6.210 | 6.210 | 222,300 |
| 2026-09-24 | 6.185 | 6.245 | 6.155 | 6.210 | 6.210 | 188,353 |
| 2026-09-23 | 6.235 | 6.320 | 6.165 | 6.185 | 6.185 | 375,980 |
| 2026-09-22 | 6.370 | 6.420 | 6.265 | 6.280 | 6.280 | 467,224 |
| 2026-09-21 | 6.360 | 6.385 | 6.255 | 6.355 | 6.355 | 192,331 |
| 2026-09-18 | 6.385 | 6.420 | 6.280 | 6.280 | 6.280 | 4,205,706 |
| 2026-09-17 | 6.470 | 6.475 | 6.270 | 6.325 | 6.325 | 643,546 |
| 2026-09-16 | 6.660 | 6.705 | 6.590 | 6.600 | 6.600 | 277,016 |
| 2026-09-15 | 6.425 | 6.680 | 6.400 | 6.630 | 6.630 | 256,419 |
| 2026-09-14 | 6.785 | 6.785 | 6.425 | 6.425 | 6.425 | 519,728 |
| 2026-09-11 | 6.710 | 6.775 | 6.645 | 6.750 | 6.750 | 215,703 |
| 2026-09-10 | 6.825 | 6.880 | 6.655 | 6.670 | 6.670 | 257,597 |
| 2026-09-09 | 6.925 | 6.925 | 6.695 | 6.825 | 6.825 | 322,685 |
| 2026-09-08 | 6.965 | 6.965 | 6.855 | 6.900 | 6.900 | 342,201 |
| 2026-09-07 | 6.840 | 6.965 | 6.835 | 6.930 | 6.930 | 361,350 |
| 2026-09-04 | 6.700 | 6.940 | 6.620 | 6.800 | 6.800 | 457,899 |
| 2026-09-03 | 6.250 | 6.760 | 6.225 | 6.605 | 6.605 | 514,598 |
| 2026-09-02 | 6.250 | 6.250 | 6.130 | 6.180 | 6.180 | 229,043 |
| 2026-09-01 | 6.310 | 6.380 | 6.195 | 6.220 | 6.220 | 225,198 |
| 2026-08-31 | 6.410 | 6.415 | 6.345 | 6.370 | 6.370 | 128,439 |
| 2026-08-28 | 6.470 | 6.520 | 6.405 | 6.420 | 6.420 | 117,648 |
| 2026-08-27 | 6.630 | 6.650 | 6.425 | 6.450 | 6.450 | 172,988 |
| 2026-08-26 | 6.575 | 6.640 | 6.555 | 6.630 | 6.630 | 144,561 |
| 2026-08-25 | 6.580 | 6.650 | 6.565 | 6.575 | 6.575 | 78,337 |
| 2026-08-24 | 6.600 | 6.645 | 6.545 | 6.570 | 6.570 | 74,243 |
| 2026-08-21 | 6.565 | 6.600 | 6.525 | 6.590 | 6.590 | 104,835 |
| 2026-08-20 | 6.595 | 6.595 | 6.500 | 6.540 | 6.540 | 107,432 |
| 2026-08-19 | 6.700 | 6.740 | 6.525 | 6.530 | 6.530 | 253,640 |
| 2026-08-18 | 6.735 | 6.755 | 6.670 | 6.695 | 6.695 | 158,105 |
| 2026-08-17 | 6.640 | 6.825 | 6.620 | 6.735 | 6.735 | 285,040 |
| 2026-08-14 | 6.650 | 6.650 | 6.565 | 6.580 | 6.580 | 96,167 |
| 2026-08-13 | 6.600 | 6.650 | 6.550 | 6.620 | 6.620 | 153,774 |
| 2026-08-12 | 6.495 | 6.625 | 6.485 | 6.590 | 6.590 | 174,329 |
| 2026-08-11 | 6.380 | 6.475 | 6.380 | 6.465 | 6.465 | 124,138 |
| 2026-08-10 | 6.400 | 6.445 | 6.375 | 6.410 | 6.410 | 103,440 |
| 2026-08-07 | 6.275 | 6.465 | 6.275 | 6.400 | 6.400 | 171,851 |
| 2026-08-06 | 6.400 | 6.405 | 6.270 | 6.300 | 6.300 | 130,234 |
| 2026-08-05 | 6.400 | 6.490 | 6.350 | 6.350 | 6.350 | 131,991 |
| 2026-08-04 | 6.400 | 6.435 | 6.345 | 6.415 | 6.415 | 154,316 |
| 2026-08-03 | 6.395 | 6.415 | 6.320 | 6.390 | 6.390 | 165,827 |
| 2026-07-31 | 6.300 | 6.370 | 6.270 | 6.315 | 6.315 | 154,103 |
| 2026-07-30 | 6.120 | 6.250 | 6.120 | 6.230 | 6.230 | 89,256 |
| 2026-07-29 | 6.150 | 6.210 | 6.150 | 6.170 | 6.170 | 65,971 |
| 2026-07-28 | 6.170 | 6.225 | 6.135 | 6.135 | 6.135 | 77,697 |
| 2026-07-27 | 6.300 | 6.300 | 6.150 | 6.170 | 6.170 | 112,087 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.