Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 1.530
-0.010 (-0.65%)
At close: Sep 26, 2025
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 298 |
| Sep 29, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 303 |
| Sep 26, 2025 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -0.65% | 402 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.49 | 1.54 | 1.54 | -2.53% | 4,341 |
| Sep 24, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | -1.86% | 1,844 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | 1 |
| Sep 22, 2025 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | - | 542 |
| Sep 19, 2025 | 1.50 | 1.59 | 1.48 | 1.56 | 1.56 | -3.11% | 1,174 |
| Sep 18, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 11 |
| Sep 17, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.90% | 511 |
| Sep 16, 2025 | 1.60 | 1.72 | 1.47 | 1.58 | 1.58 | -1.25% | 3,100 |
| Sep 15, 2025 | 1.46 | 1.60 | 1.45 | 1.60 | 1.60 | 10.34% | 5,411 |
| Sep 12, 2025 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | - | 2,533 |
| Sep 11, 2025 | 1.42 | 1.50 | 1.34 | 1.45 | 1.45 | 2.84% | 5,088 |
| Sep 10, 2025 | 1.41 | 1.42 | 1.35 | 1.41 | 1.41 | - | 118 |
| Sep 9, 2025 | 1.33 | 1.44 | 1.33 | 1.41 | 1.41 | -0.70% | 599 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.30 | 1.42 | 1.42 | - | 1,720 |
| Sep 5, 2025 | 1.44 | 1.47 | 1.31 | 1.42 | 1.42 | -0.70% | 540 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.35 | 1.43 | 1.43 | -0.69% | 3,353 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.31 | 1.44 | 1.44 | 1.41% | 2,592 |
| Sep 2, 2025 | 1.49 | 1.49 | 1.38 | 1.42 | 1.42 | -4.05% | 2,299 |
| Sep 1, 2025 | 1.64 | 1.64 | 1.46 | 1.48 | 1.48 | 2.07% | 2,656 |
| Aug 29, 2025 | 1.58 | 1.59 | 1.45 | 1.45 | 1.45 | -5.84% | 3,230 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.46 | 1.54 | 1.54 | -1.91% | 10,072 |
| Aug 27, 2025 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | 0.64% | 5,701 |
| Aug 26, 2025 | 1.57 | 1.60 | 1.48 | 1.56 | 1.56 | -0.64% | 3,082 |
| Aug 25, 2025 | 1.55 | 1.66 | 1.54 | 1.57 | 1.57 | 0.64% | 7,940 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 2,220 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.52 | 1.57 | 1.57 | -1.88% | 7,824 |
| Aug 20, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -0.62% | 9,536 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.55 | 1.61 | 1.61 | -2.42% | 1,121 |
| Aug 18, 2025 | 1.63 | 1.69 | 1.55 | 1.65 | 1.65 | 3.77% | 1,810 |
| Aug 14, 2025 | 1.49 | 1.70 | 1.48 | 1.59 | 1.59 | 6.71% | 15,985 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.41 | 1.49 | 1.49 | 2.05% | 678 |
| Aug 12, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -3.95% | 1,988 |
| Aug 11, 2025 | 1.49 | 1.55 | 1.44 | 1.52 | 1.52 | 2.01% | 9,153 |
| Aug 8, 2025 | 1.48 | 1.55 | 1.46 | 1.49 | 1.49 | -1.32% | 4,323 |
| Aug 7, 2025 | 1.48 | 1.56 | 1.45 | 1.51 | 1.51 | 3.42% | 4,214 |
| Aug 6, 2025 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 1.39% | 4,500 |
| Aug 5, 2025 | 1.45 | 1.50 | 1.38 | 1.44 | 1.44 | -0.69% | 4,870 |
| Aug 4, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 7,032 |
| Aug 1, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -0.71% | 1,299 |
| Jul 31, 2025 | 1.37 | 1.41 | 1.32 | 1.41 | 1.41 | 1.44% | 2,402 |
| Jul 30, 2025 | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | - | 4,098 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 200 |
| Jul 28, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 3.73% | 1,511 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | - | 5,102 |
| Jul 24, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 5,526 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 7,791 |
| Jul 22, 2025 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | -1.42% | 13,547 |