LAMDA Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.000 | 7.010 | 6.940 | 6.940 | 6.940 | 160,895 |
| 2025-02-06 | 6.890 | 7.000 | 6.870 | 7.000 | 7.000 | 201,394 |
| 2025-02-05 | 6.760 | 6.880 | 6.700 | 6.850 | 6.850 | 195,079 |
| 2025-02-04 | 6.800 | 6.830 | 6.680 | 6.710 | 6.710 | 251,981 |
| 2025-02-03 | 6.870 | 6.930 | 6.700 | 6.700 | 6.700 | 279,112 |
| 2025-01-31 | 6.950 | 7.040 | 6.950 | 6.960 | 6.960 | 883,354 |
| 2025-01-30 | 6.990 | 7.030 | 6.930 | 6.950 | 6.950 | 147,633 |
| 2025-01-29 | 6.990 | 7.010 | 6.920 | 6.990 | 6.990 | 311,677 |
| 2025-01-28 | 6.990 | 7.010 | 6.920 | 6.990 | 6.990 | 228,616 |
| 2025-01-27 | 6.980 | 7.030 | 6.910 | 6.950 | 6.950 | 194,142 |
| 2025-01-24 | 7.050 | 7.060 | 6.960 | 6.980 | 6.980 | 263,535 |
| 2025-01-23 | 7.110 | 7.110 | 7.000 | 7.020 | 7.020 | 223,869 |
| 2025-01-22 | 7.180 | 7.190 | 7.040 | 7.090 | 7.090 | 318,228 |
| 2025-01-21 | 7.260 | 7.280 | 7.190 | 7.200 | 7.200 | 125,985 |
| 2025-01-20 | 7.170 | 7.270 | 7.160 | 7.260 | 7.260 | 137,547 |
| 2025-01-17 | 7.180 | 7.190 | 7.090 | 7.190 | 7.190 | 157,861 |
| 2025-01-16 | 7.190 | 7.200 | 7.040 | 7.180 | 7.180 | 112,889 |
| 2025-01-15 | 7.110 | 7.200 | 7.070 | 7.160 | 7.160 | 130,764 |
| 2025-01-14 | 7.230 | 7.250 | 7.060 | 7.100 | 7.100 | 293,275 |
| 2025-01-13 | 7.210 | 7.260 | 7.150 | 7.240 | 7.240 | 129,251 |
| 2025-01-10 | 7.310 | 7.360 | 7.220 | 7.220 | 7.220 | 162,052 |
| 2025-01-09 | 7.390 | 7.390 | 7.290 | 7.370 | 7.370 | 122,166 |
| 2025-01-08 | 7.360 | 7.390 | 7.290 | 7.390 | 7.390 | 157,856 |
| 2025-01-07 | 7.430 | 7.460 | 7.320 | 7.360 | 7.360 | 213,391 |
| 2025-01-03 | 7.260 | 7.500 | 7.200 | 7.450 | 7.450 | 324,564 |
| 2025-01-02 | 7.310 | 7.310 | 7.220 | 7.220 | 7.220 | 136,435 |
| 2024-12-31 | 7.220 | 7.310 | 7.190 | 7.310 | 7.310 | 151,069 |
| 2024-12-30 | 7.190 | 7.240 | 7.150 | 7.150 | 7.150 | 107,747 |
| 2024-12-27 | 7.160 | 7.220 | 7.120 | 7.190 | 7.190 | 158,326 |
| 2024-12-23 | 7.150 | 7.180 | 7.120 | 7.160 | 7.160 | 77,509 |
| 2024-12-20 | 7.150 | 7.170 | 7.070 | 7.170 | 7.170 | 177,728 |
| 2024-12-19 | 7.130 | 7.170 | 7.100 | 7.170 | 7.170 | 109,659 |
| 2024-12-18 | 7.170 | 7.210 | 7.130 | 7.200 | 7.200 | 125,075 |
| 2024-12-17 | 7.140 | 7.260 | 7.130 | 7.200 | 7.200 | 143,597 |
| 2024-12-16 | 7.170 | 7.240 | 7.150 | 7.190 | 7.190 | 83,339 |
| 2024-12-13 | 7.210 | 7.270 | 7.180 | 7.200 | 7.200 | 105,552 |
| 2024-12-12 | 7.180 | 7.280 | 7.140 | 7.280 | 7.280 | 111,167 |
| 2024-12-11 | 7.140 | 7.280 | 7.130 | 7.260 | 7.260 | 103,149 |
| 2024-12-10 | 7.190 | 7.260 | 7.130 | 7.130 | 7.130 | 172,100 |
| 2024-12-09 | 7.100 | 7.290 | 7.100 | 7.270 | 7.270 | 119,341 |
| 2024-12-06 | 7.170 | 7.220 | 7.100 | 7.100 | 7.100 | 109,782 |
| 2024-12-05 | 7.140 | 7.200 | 7.140 | 7.180 | 7.180 | 135,528 |
| 2024-12-04 | 7.170 | 7.170 | 7.080 | 7.080 | 7.080 | 103,701 |
| 2024-12-03 | 7.170 | 7.200 | 7.040 | 7.080 | 7.080 | 183,558 |
| 2024-12-02 | 7.190 | 7.190 | 7.100 | 7.170 | 7.170 | 100,570 |
| 2024-11-29 | 7.100 | 7.190 | 7.050 | 7.190 | 7.190 | 68,442 |
| 2024-11-28 | 7.250 | 7.250 | 7.040 | 7.070 | 7.070 | 92,731 |
| 2024-11-27 | 7.150 | 7.200 | 7.040 | 7.200 | 7.200 | 114,298 |
| 2024-11-26 | 7.170 | 7.210 | 7.150 | 7.150 | 7.150 | 85,183 |
| 2024-11-25 | 7.250 | 7.250 | 7.150 | 7.170 | 7.170 | 223,596 |
| 2024-11-22 | 7.210 | 7.290 | 7.120 | 7.270 | 7.270 | 103,793 |
| 2024-11-21 | 7.040 | 7.280 | 7.000 | 7.280 | 7.280 | 108,616 |
| 2024-11-20 | 7.000 | 7.140 | 6.990 | 7.080 | 7.080 | 143,666 |
| 2024-11-19 | 7.180 | 7.220 | 6.910 | 6.960 | 6.960 | 184,573 |
| 2024-11-18 | 7.340 | 7.340 | 7.160 | 7.220 | 7.220 | 120,590 |
| 2024-11-15 | 7.200 | 7.340 | 7.180 | 7.340 | 7.340 | 193,831 |
| 2024-11-14 | 7.300 | 7.300 | 7.150 | 7.200 | 7.200 | 87,346 |
| 2024-11-13 | 7.240 | 7.250 | 7.160 | 7.250 | 7.250 | 96,798 |
| 2024-11-12 | 7.200 | 7.300 | 7.170 | 7.200 | 7.200 | 129,030 |
| 2024-11-11 | 7.270 | 7.300 | 7.180 | 7.290 | 7.290 | 50,065 |
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.