LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.250 | 7.350 | 7.190 | 7.270 | 7.270 | 239,654 |
| 2025-10-24 | 7.320 | 7.330 | 7.220 | 7.250 | 7.250 | 108,701 |
| 2025-10-23 | 7.320 | 7.360 | 7.250 | 7.300 | 7.300 | 196,205 |
| 2025-10-22 | 7.250 | 7.450 | 7.250 | 7.320 | 7.320 | 230,137 |
| 2025-10-21 | 7.230 | 7.310 | 7.210 | 7.280 | 7.280 | 230,966 |
| 2025-10-20 | 7.280 | 7.300 | 7.170 | 7.230 | 7.230 | 118,208 |
| 2025-10-17 | 7.330 | 7.330 | 7.130 | 7.200 | 7.200 | 347,913 |
| 2025-10-16 | 7.680 | 7.680 | 7.320 | 7.380 | 7.380 | 242,069 |
| 2025-10-15 | 7.610 | 7.650 | 7.500 | 7.560 | 7.560 | 173,611 |
| 2025-10-14 | 7.560 | 7.590 | 7.450 | 7.560 | 7.560 | 244,014 |
| 2025-10-13 | 7.540 | 7.670 | 7.530 | 7.540 | 7.540 | 201,123 |
| 2025-10-10 | 7.700 | 7.700 | 7.530 | 7.540 | 7.540 | 323,888 |
| 2025-10-09 | 7.670 | 7.700 | 7.560 | 7.680 | 7.680 | 260,763 |
| 2025-10-08 | 7.660 | 7.770 | 7.610 | 7.670 | 7.670 | 259,126 |
| 2025-10-07 | 7.700 | 7.750 | 7.560 | 7.630 | 7.630 | 277,385 |
| 2025-10-06 | 7.860 | 7.900 | 7.630 | 7.700 | 7.700 | 393,198 |
| 2025-10-03 | 7.780 | 7.850 | 7.770 | 7.830 | 7.830 | 187,646 |
| 2025-10-02 | 7.810 | 7.810 | 7.750 | 7.760 | 7.760 | 163,543 |
| 2025-10-01 | 7.760 | 7.770 | 7.690 | 7.740 | 7.740 | 184,230 |
| 2025-09-30 | 7.800 | 7.800 | 7.670 | 7.760 | 7.760 | 201,510 |
| 2025-09-29 | 7.790 | 7.850 | 7.750 | 7.780 | 7.780 | 231,289 |
| 2025-09-26 | 7.850 | 7.890 | 7.750 | 7.810 | 7.810 | 207,083 |
| 2025-09-25 | 7.780 | 8.000 | 7.780 | 7.820 | 7.820 | 1,026,207 |
| 2025-09-24 | 7.400 | 7.820 | 7.400 | 7.800 | 7.800 | 1,280,475 |
| 2025-09-23 | 7.400 | 7.440 | 7.360 | 7.440 | 7.440 | 514,732 |
| 2025-09-22 | 7.410 | 7.420 | 7.360 | 7.400 | 7.400 | 304,008 |
| 2025-09-19 | 7.330 | 7.410 | 7.290 | 7.400 | 7.400 | 607,029 |
| 2025-09-18 | 7.330 | 7.370 | 7.260 | 7.300 | 7.300 | 1,341,534 |
| 2025-09-17 | 7.300 | 7.350 | 7.180 | 7.240 | 7.240 | 342,089 |
| 2025-09-16 | 7.150 | 7.360 | 7.110 | 7.300 | 7.300 | 547,921 |
| 2025-09-15 | 7.140 | 7.160 | 7.100 | 7.130 | 7.130 | 144,036 |
| 2025-09-12 | 7.090 | 7.130 | 7.040 | 7.120 | 7.120 | 158,627 |
| 2025-09-11 | 7.000 | 7.090 | 6.980 | 7.090 | 7.090 | 189,356 |
| 2025-09-10 | 6.950 | 6.990 | 6.900 | 6.990 | 6.990 | 223,178 |
| 2025-09-09 | 6.960 | 7.040 | 6.880 | 6.900 | 6.900 | 287,926 |
| 2025-09-08 | 7.010 | 7.080 | 6.950 | 6.960 | 6.960 | 185,263 |
| 2025-09-05 | 7.090 | 7.110 | 6.990 | 7.010 | 7.010 | 155,291 |
| 2025-09-04 | 7.240 | 7.240 | 7.080 | 7.080 | 7.080 | 264,488 |
| 2025-09-03 | 7.070 | 7.220 | 7.040 | 7.150 | 7.150 | 275,919 |
| 2025-09-02 | 7.320 | 7.330 | 7.020 | 7.090 | 7.090 | 476,278 |
| 2025-09-01 | 7.430 | 7.470 | 7.270 | 7.300 | 7.300 | 426,466 |
| 2025-08-29 | 7.400 | 7.500 | 7.290 | 7.390 | 7.390 | 1,454,628 |
| 2025-08-28 | 7.200 | 7.240 | 7.040 | 7.120 | 7.120 | 461,870 |
| 2025-08-27 | 7.150 | 7.190 | 7.090 | 7.180 | 7.180 | 266,388 |
| 2025-08-26 | 7.160 | 7.190 | 7.070 | 7.120 | 7.120 | 583,082 |
| 2025-08-25 | 7.050 | 7.180 | 7.010 | 7.160 | 7.160 | 972,900 |
| 2025-08-22 | 6.970 | 7.020 | 6.920 | 6.960 | 6.960 | 388,039 |
| 2025-08-21 | 7.070 | 7.100 | 6.950 | 6.970 | 6.970 | 615,829 |
| 2025-08-20 | 6.880 | 7.050 | 6.880 | 7.000 | 7.000 | 1,354,582 |
| 2025-08-19 | 6.700 | 6.780 | 6.700 | 6.750 | 6.750 | 189,451 |
| 2025-08-18 | 6.710 | 6.780 | 6.690 | 6.690 | 6.690 | 235,747 |
| 2025-08-14 | 6.800 | 6.800 | 6.700 | 6.710 | 6.710 | 239,293 |
| 2025-08-13 | 6.780 | 6.820 | 6.690 | 6.750 | 6.750 | 164,540 |
| 2025-08-12 | 6.750 | 6.810 | 6.700 | 6.730 | 6.730 | 174,037 |
| 2025-08-11 | 6.650 | 6.740 | 6.640 | 6.740 | 6.740 | 223,008 |
| 2025-08-08 | 6.730 | 6.800 | 6.640 | 6.640 | 6.640 | 316,220 |
| 2025-08-07 | 6.710 | 6.880 | 6.710 | 6.730 | 6.730 | 539,457 |
| 2025-08-06 | 6.510 | 6.740 | 6.510 | 6.710 | 6.710 | 1,372,055 |
| 2025-08-05 | 6.390 | 6.530 | 6.350 | 6.510 | 6.510 | 356,075 |
| 2025-08-04 | 6.390 | 6.390 | 6.300 | 6.370 | 6.370 | 309,200 |
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.