LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.640 | 6.640 | 6.560 | 6.590 | 6.590 | 89,842 |
| 2025-05-08 | 6.630 | 6.670 | 6.550 | 6.600 | 6.600 | 110,129 |
| 2025-05-07 | 6.690 | 6.710 | 6.610 | 6.630 | 6.630 | 122,806 |
| 2025-05-06 | 6.760 | 6.760 | 6.620 | 6.690 | 6.690 | 92,666 |
| 2025-05-05 | 6.750 | 6.750 | 6.690 | 6.720 | 6.720 | 196,012 |
| 2025-05-02 | 6.680 | 6.720 | 6.660 | 6.720 | 6.720 | 126,810 |
| 2025-04-30 | 6.680 | 6.720 | 6.580 | 6.620 | 6.620 | 180,139 |
| 2025-04-29 | 6.710 | 6.730 | 6.620 | 6.630 | 6.630 | 198,027 |
| 2025-04-28 | 6.670 | 6.780 | 6.660 | 6.660 | 6.660 | 130,278 |
| 2025-04-25 | 6.690 | 6.730 | 6.640 | 6.700 | 6.700 | 270,774 |
| 2025-04-24 | 6.580 | 6.700 | 6.530 | 6.680 | 6.680 | 223,588 |
| 2025-04-23 | 6.540 | 6.610 | 6.490 | 6.580 | 6.580 | 219,419 |
| 2025-04-22 | 6.380 | 6.520 | 6.380 | 6.500 | 6.500 | 166,899 |
| 2025-04-17 | 6.480 | 6.490 | 6.400 | 6.410 | 6.410 | 119,643 |
| 2025-04-16 | 6.350 | 6.500 | 6.310 | 6.480 | 6.480 | 211,772 |
| 2025-04-15 | 6.380 | 6.440 | 6.280 | 6.370 | 6.370 | 155,059 |
| 2025-04-14 | 6.280 | 6.400 | 6.280 | 6.320 | 6.320 | 173,256 |
| 2025-04-11 | 6.060 | 6.290 | 6.040 | 6.280 | 6.280 | 187,979 |
| 2025-04-10 | 6.290 | 6.380 | 6.020 | 6.180 | 6.180 | 352,216 |
| 2025-04-09 | 5.900 | 6.000 | 5.800 | 5.980 | 5.980 | 335,068 |
| 2025-04-08 | 5.900 | 6.180 | 5.770 | 6.120 | 6.120 | 363,785 |
| 2025-04-07 | 6.000 | 6.000 | 5.730 | 5.750 | 5.750 | 449,896 |
| 2025-04-04 | 6.700 | 6.700 | 6.200 | 6.300 | 6.300 | 359,197 |
| 2025-04-03 | 6.600 | 6.710 | 6.510 | 6.610 | 6.610 | 245,037 |
| 2025-04-02 | 6.770 | 6.770 | 6.630 | 6.630 | 6.630 | 192,528 |
| 2025-04-01 | 6.800 | 6.820 | 6.700 | 6.700 | 6.700 | 154,379 |
| 2025-03-31 | 6.880 | 6.890 | 6.700 | 6.730 | 6.730 | 262,459 |
| 2025-03-28 | 6.830 | 6.910 | 6.820 | 6.880 | 6.880 | 546,459 |
| 2025-03-27 | 6.770 | 6.830 | 6.750 | 6.750 | 6.750 | 209,074 |
| 2025-03-26 | 6.780 | 6.830 | 6.720 | 6.740 | 6.740 | 164,946 |
| 2025-03-24 | 6.600 | 6.740 | 6.600 | 6.740 | 6.740 | 116,837 |
| 2025-03-21 | 6.680 | 6.710 | 6.570 | 6.570 | 6.570 | 174,094 |
| 2025-03-20 | 6.760 | 6.810 | 6.680 | 6.680 | 6.680 | 158,523 |
| 2025-03-19 | 6.630 | 6.780 | 6.630 | 6.760 | 6.760 | 319,497 |
| 2025-03-18 | 6.660 | 6.670 | 6.580 | 6.580 | 6.580 | 115,296 |
| 2025-03-17 | 6.630 | 6.670 | 6.580 | 6.640 | 6.640 | 75,519 |
| 2025-03-14 | 6.580 | 6.620 | 6.550 | 6.620 | 6.620 | 66,724 |
| 2025-03-13 | 6.600 | 6.630 | 6.530 | 6.530 | 6.530 | 107,010 |
| 2025-03-12 | 6.400 | 6.600 | 6.400 | 6.590 | 6.590 | 205,698 |
| 2025-03-11 | 6.430 | 6.510 | 6.400 | 6.400 | 6.400 | 117,221 |
| 2025-03-10 | 6.580 | 6.580 | 6.460 | 6.460 | 6.460 | 119,906 |
| 2025-03-07 | 6.590 | 6.640 | 6.510 | 6.550 | 6.550 | 156,724 |
| 2025-03-06 | 6.640 | 6.700 | 6.580 | 6.650 | 6.650 | 181,176 |
| 2025-03-05 | 6.520 | 6.640 | 6.490 | 6.640 | 6.640 | 191,042 |
| 2025-03-04 | 6.590 | 6.630 | 6.440 | 6.480 | 6.480 | 254,320 |
| 2025-02-28 | 6.550 | 6.670 | 6.470 | 6.510 | 6.510 | 286,562 |
| 2025-02-27 | 6.590 | 6.600 | 6.470 | 6.520 | 6.520 | 145,604 |
| 2025-02-26 | 6.720 | 6.790 | 6.610 | 6.610 | 6.610 | 259,837 |
| 2025-02-25 | 6.760 | 6.800 | 6.640 | 6.680 | 6.680 | 248,032 |
| 2025-02-24 | 6.980 | 7.010 | 6.780 | 6.800 | 6.800 | 6,255,644 |
| 2025-02-21 | 6.950 | 7.000 | 6.930 | 6.990 | 6.990 | 166,800 |
| 2025-02-20 | 6.890 | 7.010 | 6.890 | 7.000 | 7.000 | 165,918 |
| 2025-02-19 | 6.960 | 6.980 | 6.860 | 6.920 | 6.920 | 172,977 |
| 2025-02-18 | 6.960 | 6.970 | 6.850 | 6.950 | 6.950 | 221,092 |
| 2025-02-17 | 6.990 | 7.000 | 6.930 | 6.960 | 6.960 | 157,921 |
| 2025-02-14 | 6.990 | 7.050 | 6.970 | 6.970 | 6.970 | 266,661 |
| 2025-02-13 | 6.910 | 7.000 | 6.910 | 7.000 | 7.000 | 307,323 |
| 2025-02-12 | 6.960 | 6.960 | 6.870 | 6.870 | 6.870 | 119,535 |
| 2025-02-11 | 6.950 | 6.980 | 6.900 | 6.900 | 6.900 | 109,658 |
| 2025-02-10 | 6.950 | 6.980 | 6.900 | 6.980 | 6.980 | 95,901 |
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.