Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Athens - Delayed Quote EUR

LAMDA Development S.A. (LAMDA.AT)

Compare
6.99
-0.01
(-0.14%)
At close: February 21 at 5:17:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.957.006.936.996.99166,800
Feb 20, 20256.897.016.897.007.00165,918
Feb 19, 20256.966.986.866.926.92172,977
Feb 18, 20256.966.976.856.956.95221,092
Feb 17, 20256.997.006.936.966.96157,921
Feb 14, 20256.997.056.976.976.97266,661
Feb 13, 20256.917.006.917.007.00307,323
Feb 12, 20256.966.966.876.876.87119,535
Feb 11, 20256.956.986.906.906.90109,658
Feb 10, 20256.956.986.906.986.9895,901
Feb 7, 20257.007.016.946.946.94160,895
Feb 6, 20256.897.006.877.007.00201,394
Feb 5, 20256.766.886.706.856.85195,079
Feb 4, 20256.806.836.686.716.71251,981
Feb 3, 20256.876.936.706.706.70279,112
Jan 31, 20256.957.046.956.966.96883,354
Jan 30, 20256.997.036.936.956.95147,633
Jan 29, 20256.997.016.926.996.99311,677
Jan 28, 20256.997.016.926.996.99228,616
Jan 27, 20256.987.036.916.956.95194,142
Jan 24, 20257.057.066.966.986.98263,535
Jan 23, 20257.117.117.007.027.02223,869
Jan 22, 20257.187.197.047.097.09318,228
Jan 21, 20257.267.287.197.207.20125,985
Jan 20, 20257.177.277.167.267.26137,547
Jan 17, 20257.187.197.097.197.19157,861
Jan 16, 20257.197.207.047.187.18112,889
Jan 15, 20257.117.207.077.167.16130,764
Jan 14, 20257.237.257.067.107.10293,275
Jan 13, 20257.217.267.157.247.24129,251
Jan 10, 20257.317.367.227.227.22162,052
Jan 9, 20257.397.397.297.377.37122,166
Jan 8, 20257.367.397.297.397.39157,856
Jan 7, 20257.437.467.327.367.36213,391
Jan 3, 20257.267.507.207.457.45324,564
Jan 2, 20257.317.317.227.227.22136,435
Dec 31, 20247.227.317.197.317.31151,069
Dec 30, 20247.197.247.157.157.15107,747
Dec 27, 20247.167.227.127.197.19158,326
Dec 23, 20247.157.187.127.167.1677,509
Dec 20, 20247.157.177.077.177.17177,728
Dec 19, 20247.137.177.107.177.17109,659
Dec 18, 20247.177.217.137.207.20125,075
Dec 17, 20247.147.267.137.207.20143,597
Dec 16, 20247.177.247.157.197.1983,339
Dec 13, 20247.217.277.187.207.20105,552
Dec 12, 20247.187.287.147.287.28111,167
Dec 11, 20247.147.287.137.267.26103,149
Dec 10, 20247.197.267.137.137.13172,100
Dec 9, 20247.107.297.107.277.27119,341
Dec 6, 20247.177.227.107.107.10109,782
Dec 5, 20247.147.207.147.187.18135,528
Dec 4, 20247.177.177.087.087.08103,701
Dec 3, 20247.177.207.047.087.08183,558
Dec 2, 20247.197.197.107.177.17100,570
Nov 29, 20247.107.197.057.197.1968,442
Nov 28, 20247.257.257.047.077.0792,731
Nov 27, 20247.157.207.047.207.20114,298
Nov 26, 20247.177.217.157.157.1585,183
Nov 25, 20247.257.257.157.177.17223,596
Nov 22, 20247.217.297.127.277.27103,793
Nov 21, 20247.047.287.007.287.28108,616
Nov 20, 20247.007.146.997.087.08143,666
Nov 19, 20247.187.226.916.966.96184,573
Nov 18, 20247.347.347.167.227.22120,590
Nov 15, 20247.207.347.187.347.34193,831
Nov 14, 20247.307.307.157.207.2087,346
Nov 13, 20247.247.257.167.257.2596,798
Nov 12, 20247.207.307.177.207.20129,030
Nov 11, 20247.277.307.187.297.2950,065
Nov 8, 20247.207.267.177.247.2455,621
Nov 7, 20247.347.347.147.157.1560,853
Nov 6, 20247.327.397.277.297.2959,064
Nov 5, 20247.377.377.267.297.2935,423
Nov 4, 20247.397.427.297.377.3774,337
Nov 1, 20247.407.417.287.377.3760,563
Oct 31, 20247.217.447.137.407.40116,467
Oct 30, 20247.257.297.107.197.1965,676
Oct 29, 20247.207.267.157.217.2162,926
Oct 25, 20247.207.267.127.217.2171,508
Oct 24, 20247.127.207.127.207.2041,964
Oct 23, 20247.187.247.127.177.1776,159
Oct 22, 20247.347.367.157.197.1990,159
Oct 21, 20247.447.457.257.307.3079,386
Oct 18, 20247.457.477.387.447.4451,326
Oct 17, 20247.417.457.317.457.45125,597
Oct 16, 20247.487.507.347.447.4474,608
Oct 15, 20247.497.507.467.487.4870,602
Oct 14, 20247.507.527.467.497.4981,282
Oct 11, 20247.537.607.447.497.49262,017
Oct 10, 20247.657.727.527.557.55274,629
Oct 9, 20247.707.737.647.697.69147,149
Oct 8, 20247.537.707.427.707.70234,024
Oct 7, 20247.607.737.507.507.50138,326
Oct 4, 20247.447.687.427.687.68128,176
Oct 3, 20247.417.517.417.457.45115,513
Oct 2, 20247.447.507.347.507.50279,044
Oct 1, 20247.497.717.477.547.54175,883
Sep 30, 20247.597.597.467.497.49107,364
Sep 27, 20247.537.567.447.547.54124,788
Sep 26, 20247.457.587.457.547.54151,020
Sep 25, 20247.507.527.447.497.49151,015
Sep 24, 20247.467.537.427.537.53141,629
Sep 23, 20247.467.527.447.467.46127,431
Sep 20, 20247.567.597.437.457.45341,147
Sep 19, 20247.257.507.257.497.49296,935
Sep 18, 20247.297.317.197.257.25136,987
Sep 17, 20247.097.277.097.257.25275,834
Sep 16, 20246.977.116.967.117.11145,592
Sep 13, 20246.997.006.896.996.99176,700
Sep 12, 20247.037.036.886.906.90108,154
Sep 11, 20247.067.076.926.926.92100,314
Sep 10, 20247.137.137.027.077.0775,041
Sep 9, 20247.157.187.027.047.0456,732
Sep 6, 20247.177.197.117.157.1553,280
Sep 5, 20247.197.247.157.177.1783,357
Sep 4, 20247.137.217.117.187.1874,569
Sep 3, 20247.137.237.137.237.23108,552
Sep 2, 20247.027.197.027.137.1399,204
Aug 30, 20246.997.046.927.047.04199,645
Aug 29, 20247.057.066.906.916.9199,210
Aug 28, 20247.067.097.007.007.0055,879
Aug 27, 20247.067.136.997.027.0275,977
Aug 26, 20247.077.127.057.077.0759,856
Aug 23, 20247.147.207.077.077.07127,994
Aug 22, 20247.137.247.127.147.1481,366
Aug 21, 20247.117.147.077.147.1450,877
Aug 20, 20247.107.117.027.097.0967,426
Aug 19, 20247.117.117.027.057.0539,285
Aug 16, 20247.127.167.057.117.11138,865
Aug 14, 20247.127.137.047.107.1086,829
Aug 13, 20247.167.177.047.107.1061,447
Aug 12, 20247.107.207.087.157.1534,355
Aug 9, 20247.077.197.077.157.1582,053
Aug 8, 20247.047.146.997.097.0996,212
Aug 7, 20247.007.167.007.147.14112,490
Aug 6, 20246.907.136.876.956.95203,505
Aug 5, 20247.027.106.606.906.90367,556
Aug 2, 20247.477.507.387.387.38313,556
Aug 1, 20247.617.657.507.577.57204,020
Jul 31, 20247.477.637.477.617.61210,189
Jul 30, 20247.507.527.447.447.44111,560
Jul 29, 20247.437.537.437.497.49209,877
Jul 26, 20247.277.487.277.487.48148,400
Jul 25, 20247.327.357.207.277.27126,448
Jul 24, 20247.377.427.357.357.3593,683
Jul 23, 20247.407.447.347.427.4294,315
Jul 22, 20247.447.457.387.417.41180,065
Jul 19, 20247.347.457.287.437.43158,906
Jul 18, 20247.307.367.237.357.35111,798
Jul 17, 20247.327.327.117.307.30253,271
Jul 16, 20247.477.477.267.267.26211,568
Jul 15, 20247.487.527.427.477.47302,489
Jul 12, 20247.307.477.287.437.43343,650
Jul 11, 20246.987.356.987.307.30387,800
Jul 10, 20247.087.096.986.986.98144,889
Jul 9, 20247.057.136.937.107.10149,047
Jul 8, 20247.047.076.927.057.0593,038
Jul 5, 20247.057.117.007.007.00184,291
Jul 4, 20246.927.126.907.097.09220,865
Jul 3, 20246.826.936.736.906.90106,415
Jul 2, 20246.706.846.696.746.7486,577
Jul 1, 20246.746.776.596.756.75177,030
Jun 28, 20246.596.746.536.746.74101,993
Jun 27, 20246.626.656.566.566.56180,491
Jun 26, 20246.616.636.576.586.58102,278
Jun 25, 20246.606.686.586.616.61156,503
Jun 21, 20246.566.696.526.686.68206,708
Jun 20, 20246.706.716.566.646.64134,953
Jun 19, 20246.746.746.646.686.6880,479
Jun 18, 20246.806.806.696.706.70142,510
Jun 17, 20246.586.746.506.726.72251,782
Jun 14, 20246.606.716.506.506.50206,462
Jun 13, 20246.706.806.606.606.60117,895
Jun 12, 20246.646.756.646.656.65127,751
Jun 11, 20246.736.846.676.676.67107,168
Jun 10, 20246.646.786.606.786.7889,049
Jun 7, 20246.716.746.626.686.68103,372
Jun 6, 20246.946.946.696.696.69160,688
Jun 5, 20246.666.816.666.806.8096,397
Jun 4, 20246.746.776.646.666.6692,725
Jun 3, 20246.706.786.676.756.7553,558
May 31, 20246.706.736.666.676.6768,540
May 30, 20246.726.786.696.726.7257,272
May 29, 20246.806.826.716.746.74113,733
May 28, 20246.836.866.786.816.81119,664
May 27, 20246.796.856.746.836.8373,457
May 24, 20246.766.826.716.756.7540,333
May 23, 20246.856.876.766.786.7844,958
May 22, 20246.816.916.806.806.8067,541
May 21, 20246.886.886.776.846.8476,437
May 20, 20246.726.856.726.856.8594,094
May 17, 20246.907.006.716.726.72153,691
May 16, 20247.107.106.906.906.9057,377
May 15, 20246.937.086.927.087.08107,726
May 14, 20247.067.076.946.996.9981,966
May 13, 20247.107.117.007.077.0771,518
May 10, 20247.067.107.007.107.1085,601
May 9, 20246.957.066.907.067.06179,731
May 8, 20246.986.986.886.956.95263,800
May 2, 20246.846.946.836.866.86119,249
Apr 30, 20246.976.976.816.896.89109,865
Apr 29, 20246.977.006.836.926.92141,292
Apr 26, 20246.847.006.826.976.97183,236
Apr 25, 20246.926.926.826.826.82106,716
Apr 24, 20247.027.076.906.926.92159,227
Apr 23, 20247.097.096.937.037.03208,230
Apr 22, 20246.967.106.937.087.08313,243
Apr 19, 20246.616.906.566.906.90391,393
Apr 18, 20246.436.636.366.616.61224,014
Apr 17, 20246.286.416.266.386.38125,697
Apr 16, 20246.396.426.156.286.28266,372
Apr 15, 20246.506.656.416.456.45150,147
Apr 12, 20246.676.746.526.616.61102,743
Apr 11, 20246.696.706.656.706.70111,418
Apr 10, 20246.756.786.666.686.6886,657
Apr 9, 20246.616.746.616.746.7480,826
Apr 8, 20246.606.696.596.646.64127,950
Apr 5, 20246.566.646.516.606.6098,805
Apr 4, 20246.626.656.576.606.60122,242
Apr 3, 20246.636.656.586.586.58163,582
Apr 2, 20246.686.806.596.616.61263,751
Mar 28, 20246.726.786.686.756.75229,266
Mar 27, 20246.746.786.686.726.72239,084
Mar 26, 20246.796.846.726.746.74212,466
Mar 22, 20246.826.896.806.806.80171,228
Mar 21, 20246.846.926.806.886.88243,650
Mar 20, 20246.866.926.846.846.8491,840
Mar 19, 20247.107.106.916.916.9165,622
Mar 15, 20247.037.126.957.107.10252,166
Mar 14, 20246.957.026.887.007.00196,226
Mar 13, 20246.826.956.826.956.95207,758
Mar 12, 20246.846.906.716.886.88249,149
Mar 11, 20246.886.886.756.776.77231,174
Mar 8, 20246.866.926.836.876.8790,378
Mar 7, 20246.856.866.796.856.85206,671
Mar 6, 20246.866.866.776.866.86182,917
Mar 5, 20246.876.896.786.866.86161,682
Mar 4, 20246.846.866.806.866.86129,363
Mar 1, 20246.786.866.766.826.82198,689
Feb 29, 20246.846.846.716.766.76237,502
Feb 28, 20246.826.896.686.766.76179,182
Feb 27, 20246.946.986.826.826.82124,328
Feb 26, 20246.906.986.866.986.98114,341
Feb 23, 20246.926.976.856.876.87172,754
Feb 22, 20246.956.986.866.916.91335,956
Feb 21, 20246.976.996.876.916.9187,599

Related Tickers

NNRHF Neinor Homes, S.A.
12.75
0.00%
 
UBS.VI UBM Development AG
18.90
-0.53%
 
ALREA.PA Réalités S.A.
1.3300
-0.37%
 
ACRO.TA Kvutzat Acro Ltd
5,815.00
-1.02%
 
2608.HK Sunshine 100 China Holdings Ltd
0.016
0.00%
 
4220.SR Emaar The Economic City
16.98
+0.71%
 
0272.HK SHUI ON LAND
0.650
0.00%
 
3377.HK Sino-Ocean Group Holding Limited
0.265
0.00%
 
CHVKY China Vanke Co., Ltd.
0.2996
+15.10%
 
AEDAS.MC Aedas Homes, S.A.
27.00
-1.10%