LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.120 | 6.135 | 6.060 | 6.060 | 6.060 | 140,959 |
| 2026-04-28 | 6.185 | 6.270 | 6.100 | 6.100 | 6.100 | 212,597 |
| 2026-04-27 | 6.100 | 6.220 | 6.100 | 6.170 | 6.170 | 252,941 |
| 2026-04-24 | 6.150 | 6.165 | 6.100 | 6.115 | 6.115 | 153,423 |
| 2026-04-23 | 6.160 | 6.180 | 6.105 | 6.120 | 6.120 | 195,161 |
| 2026-04-22 | 6.280 | 6.280 | 6.135 | 6.160 | 6.160 | 149,470 |
| 2026-04-21 | 6.375 | 6.375 | 6.210 | 6.245 | 6.245 | 352,826 |
| 2026-04-20 | 6.210 | 6.290 | 6.210 | 6.260 | 6.260 | 187,878 |
| 2026-04-17 | 6.370 | 6.400 | 6.240 | 6.310 | 6.310 | 445,842 |
| 2026-04-16 | 6.220 | 6.440 | 6.210 | 6.320 | 6.320 | 323,514 |
| 2026-04-15 | 6.120 | 6.260 | 6.095 | 6.180 | 6.180 | 428,918 |
| 2026-04-14 | 6.100 | 6.160 | 6.065 | 6.120 | 6.120 | 283,289 |
| 2026-04-09 | 6.150 | 6.150 | 6.025 | 6.035 | 6.035 | 188,569 |
| 2026-04-08 | 6.135 | 6.195 | 6.100 | 6.170 | 6.170 | 535,912 |
| 2026-04-07 | 5.940 | 6.010 | 5.880 | 5.925 | 5.925 | 180,010 |
| 2026-04-02 | 5.990 | 6.020 | 5.910 | 5.940 | 5.940 | 237,926 |
| 2026-04-01 | 6.100 | 6.130 | 5.990 | 6.090 | 6.090 | 684,684 |
| 2026-03-31 | 5.900 | 5.990 | 5.860 | 5.980 | 5.980 | 243,289 |
| 2026-03-30 | 5.910 | 5.980 | 5.870 | 5.880 | 5.880 | 200,138 |
| 2026-03-27 | 6.000 | 6.000 | 5.850 | 5.940 | 5.940 | 431,041 |
| 2026-03-26 | 6.010 | 6.050 | 5.960 | 6.000 | 6.000 | 171,893 |
| 2026-03-24 | 6.080 | 6.110 | 5.990 | 6.020 | 6.020 | 281,101 |
| 2026-03-23 | 5.960 | 6.160 | 5.940 | 6.050 | 6.050 | 623,243 |
| 2026-03-20 | 6.000 | 6.260 | 5.900 | 6.120 | 6.120 | 466,839 |
| 2026-03-19 | 6.150 | 6.150 | 5.950 | 5.950 | 5.950 | 425,577 |
| 2026-03-18 | 6.240 | 6.310 | 6.170 | 6.170 | 6.170 | 348,007 |
| 2026-03-17 | 6.190 | 6.250 | 6.160 | 6.190 | 6.190 | 318,062 |
| 2026-03-16 | 6.250 | 6.250 | 6.160 | 6.190 | 6.190 | 194,828 |
| 2026-03-13 | 6.190 | 6.300 | 6.140 | 6.270 | 6.270 | 372,152 |
| 2026-03-12 | 6.360 | 6.370 | 6.200 | 6.200 | 6.200 | 362,366 |
| 2026-03-11 | 6.320 | 6.430 | 6.310 | 6.360 | 6.360 | 185,968 |
| 2026-03-10 | 6.450 | 6.470 | 6.310 | 6.320 | 6.320 | 367,859 |
| 2026-03-09 | 6.250 | 6.310 | 6.100 | 6.270 | 6.270 | 237,299 |
| 2026-03-06 | 6.470 | 6.500 | 6.350 | 6.400 | 6.400 | 275,992 |
| 2026-03-05 | 6.390 | 6.480 | 6.280 | 6.400 | 6.400 | 373,555 |
| 2026-03-04 | 6.160 | 6.450 | 6.160 | 6.390 | 6.390 | 353,437 |
| 2026-03-03 | 6.500 | 6.500 | 6.150 | 6.160 | 6.160 | 654,465 |
| 2026-03-02 | 6.710 | 6.810 | 6.560 | 6.600 | 6.600 | 490,113 |
| 2026-02-27 | 7.000 | 7.080 | 6.960 | 6.990 | 6.990 | 129,082 |
| 2026-02-26 | 6.990 | 7.080 | 6.990 | 7.000 | 7.000 | 227,327 |
| 2026-02-25 | 7.000 | 7.040 | 6.960 | 6.960 | 6.960 | 177,427 |
| 2026-02-24 | 6.960 | 7.010 | 6.920 | 6.990 | 6.990 | 231,420 |
| 2026-02-20 | 7.000 | 7.040 | 6.950 | 6.980 | 6.980 | 210,968 |
| 2026-02-19 | 7.110 | 7.160 | 6.970 | 7.000 | 7.000 | 286,064 |
| 2026-02-18 | 7.030 | 7.200 | 7.030 | 7.180 | 7.180 | 183,149 |
| 2026-02-17 | 7.100 | 7.130 | 7.030 | 7.030 | 7.030 | 139,444 |
| 2026-02-16 | 7.090 | 7.200 | 7.030 | 7.120 | 7.120 | 197,193 |
| 2026-02-13 | 7.190 | 7.190 | 7.010 | 7.020 | 7.020 | 278,087 |
| 2026-02-12 | 7.200 | 7.270 | 7.180 | 7.190 | 7.190 | 184,766 |
| 2026-02-11 | 7.280 | 7.310 | 7.160 | 7.210 | 7.210 | 406,230 |
| 2026-02-10 | 7.310 | 7.480 | 7.300 | 7.310 | 7.310 | 287,368 |
| 2026-02-09 | 7.500 | 7.640 | 7.380 | 7.420 | 7.420 | 235,281 |
| 2026-02-06 | 7.600 | 7.660 | 7.240 | 7.500 | 7.500 | 554,005 |
| 2026-02-05 | 7.500 | 7.760 | 7.460 | 7.560 | 7.560 | 822,410 |
| 2026-02-04 | 7.060 | 7.590 | 7.060 | 7.440 | 7.440 | 1,112,424 |
| 2026-02-03 | 7.030 | 7.090 | 7.010 | 7.020 | 7.020 | 145,478 |
| 2026-02-02 | 7.060 | 7.070 | 7.000 | 7.020 | 7.020 | 198,740 |
| 2026-01-30 | 7.180 | 7.220 | 7.080 | 7.080 | 7.080 | 243,867 |
| 2026-01-29 | 7.090 | 7.210 | 7.080 | 7.180 | 7.180 | 501,905 |
| 2026-01-28 | 7.060 | 7.140 | 7.050 | 7.100 | 7.100 | 348,952 |
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.