LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.050 | 7.130 | 7.000 | 7.060 | 7.060 | 308,019 |
| 2026-01-26 | 7.000 | 7.090 | 6.970 | 7.050 | 7.050 | 256,400 |
| 2026-01-23 | 7.010 | 7.050 | 6.970 | 7.000 | 7.000 | 225,226 |
| 2026-01-22 | 7.020 | 7.050 | 6.970 | 6.990 | 6.990 | 260,848 |
| 2026-01-21 | 6.950 | 7.000 | 6.910 | 6.940 | 6.940 | 285,892 |
| 2026-01-20 | 7.060 | 7.070 | 6.940 | 6.960 | 6.960 | 237,372 |
| 2026-01-19 | 7.030 | 7.070 | 6.990 | 7.060 | 7.060 | 196,523 |
| 2026-01-16 | 7.110 | 7.160 | 7.030 | 7.080 | 7.080 | 317,239 |
| 2026-01-15 | 7.140 | 7.200 | 7.110 | 7.110 | 7.110 | 218,937 |
| 2026-01-14 | 7.120 | 7.180 | 7.110 | 7.150 | 7.150 | 242,380 |
| 2026-01-13 | 7.180 | 7.190 | 7.060 | 7.100 | 7.100 | 250,827 |
| 2026-01-12 | 7.250 | 7.250 | 7.170 | 7.190 | 7.190 | 226,109 |
| 2026-01-09 | 7.200 | 7.250 | 7.180 | 7.250 | 7.250 | 216,248 |
| 2026-01-08 | 7.310 | 7.310 | 7.180 | 7.180 | 7.180 | 426,002 |
| 2026-01-07 | 7.260 | 7.340 | 7.230 | 7.260 | 7.260 | 285,471 |
| 2026-01-05 | 7.200 | 7.260 | 7.150 | 7.210 | 7.210 | 322,867 |
| 2026-01-02 | 7.150 | 7.250 | 7.150 | 7.200 | 7.200 | 234,387 |
| 2025-12-31 | 7.160 | 7.210 | 7.120 | 7.120 | 7.120 | 145,447 |
| 2025-12-30 | 7.160 | 7.280 | 7.150 | 7.150 | 7.150 | 237,158 |
| 2025-12-29 | 7.080 | 7.220 | 7.020 | 7.200 | 7.200 | 184,872 |
| 2025-12-23 | 7.130 | 7.200 | 7.080 | 7.080 | 7.080 | 170,139 |
| 2025-12-22 | 7.140 | 7.170 | 7.080 | 7.140 | 7.140 | 211,086 |
| 2025-12-19 | 7.260 | 7.260 | 7.080 | 7.080 | 7.080 | 588,469 |
| 2025-12-18 | 7.060 | 7.120 | 7.020 | 7.080 | 7.080 | 133,059 |
| 2025-12-17 | 7.060 | 7.090 | 7.020 | 7.060 | 7.060 | 104,829 |
| 2025-12-16 | 7.070 | 7.150 | 7.020 | 7.020 | 7.020 | 181,323 |
| 2025-12-15 | 7.110 | 7.150 | 7.080 | 7.090 | 7.090 | 114,287 |
| 2025-12-12 | 7.130 | 7.180 | 7.110 | 7.130 | 7.130 | 138,352 |
| 2025-12-11 | 7.130 | 7.180 | 7.100 | 7.130 | 7.130 | 127,406 |
| 2025-12-10 | 7.080 | 7.170 | 7.050 | 7.130 | 7.130 | 149,776 |
| 2025-12-09 | 7.170 | 7.180 | 7.090 | 7.090 | 7.090 | 251,862 |
| 2025-12-08 | 7.250 | 7.280 | 7.120 | 7.120 | 7.120 | 144,445 |
| 2025-12-05 | 7.140 | 7.250 | 7.140 | 7.250 | 7.250 | 111,942 |
| 2025-12-04 | 7.180 | 7.250 | 7.170 | 7.170 | 7.170 | 158,921 |
| 2025-12-03 | 7.080 | 7.260 | 7.040 | 7.150 | 7.150 | 179,666 |
| 2025-12-02 | 7.000 | 7.050 | 6.980 | 7.040 | 7.040 | 102,026 |
| 2025-12-01 | 7.040 | 7.050 | 6.960 | 6.970 | 6.970 | 155,175 |
| 2025-11-28 | 7.100 | 7.100 | 6.990 | 7.000 | 7.000 | 95,885 |
| 2025-11-27 | 7.090 | 7.120 | 6.960 | 7.020 | 7.020 | 178,619 |
| 2025-11-26 | 7.100 | 7.150 | 7.010 | 7.050 | 7.050 | 216,015 |
| 2025-11-25 | 7.110 | 7.200 | 7.050 | 7.070 | 7.070 | 205,247 |
| 2025-11-24 | 7.070 | 7.160 | 7.050 | 7.140 | 7.140 | 274,319 |
| 2025-11-21 | 6.980 | 7.110 | 6.980 | 7.110 | 7.110 | 84,744 |
| 2025-11-20 | 7.050 | 7.140 | 7.030 | 7.060 | 7.060 | 202,781 |
| 2025-11-19 | 6.920 | 7.080 | 6.920 | 7.050 | 7.050 | 190,827 |
| 2025-11-18 | 7.150 | 7.180 | 6.970 | 6.990 | 6.990 | 195,853 |
| 2025-11-17 | 7.250 | 7.330 | 7.170 | 7.210 | 7.210 | 187,401 |
| 2025-11-14 | 7.360 | 7.360 | 7.100 | 7.250 | 7.250 | 258,898 |
| 2025-11-13 | 7.390 | 7.410 | 7.320 | 7.360 | 7.360 | 206,071 |
| 2025-11-12 | 7.270 | 7.390 | 7.270 | 7.370 | 7.370 | 177,185 |
| 2025-11-11 | 7.250 | 7.360 | 7.250 | 7.270 | 7.270 | 179,926 |
| 2025-11-10 | 7.280 | 7.330 | 7.210 | 7.300 | 7.300 | 245,413 |
| 2025-11-07 | 7.250 | 7.330 | 7.160 | 7.170 | 7.170 | 141,588 |
| 2025-11-06 | 7.310 | 7.340 | 7.240 | 7.250 | 7.250 | 117,135 |
| 2025-11-05 | 7.330 | 7.350 | 7.270 | 7.310 | 7.310 | 94,536 |
| 2025-11-04 | 7.400 | 7.400 | 7.280 | 7.330 | 7.330 | 137,520 |
| 2025-11-03 | 7.400 | 7.420 | 7.340 | 7.400 | 7.400 | 176,394 |
| 2025-10-31 | 7.300 | 7.410 | 7.290 | 7.400 | 7.400 | 242,384 |
| 2025-10-30 | 7.400 | 7.440 | 7.320 | 7.360 | 7.360 | 116,893 |
| 2025-10-29 | 7.270 | 7.370 | 7.260 | 7.360 | 7.360 | 194,898 |
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.