Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 1.580
+0.050 (3.27%)
At close: Dec 1, 2025
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 301 |
| Nov 28, 2025 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | -3.16% | 1,175 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 26, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | 466 |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 24, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 593 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 20, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 913 |
| Nov 19, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 4,062 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -4.43% | 323 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 603 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 13, 2025 | 1.54 | 1.61 | 1.52 | 1.57 | 1.57 | -4.27% | 4,223 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.57 | 1.64 | 1.64 | -0.61% | 2,669 |
| Nov 11, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | 4.43% | 2,660 |
| Nov 10, 2025 | 1.53 | 1.61 | 1.51 | 1.58 | 1.58 | -2.47% | 1,924 |
| Nov 7, 2025 | 1.50 | 1.62 | 1.49 | 1.62 | 1.62 | - | 1,621 |
| Nov 6, 2025 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 3.85% | 1,394 |
| Nov 5, 2025 | 1.53 | 1.58 | 1.46 | 1.56 | 1.56 | - | 2,528 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 3, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 4.00% | 501 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 1,430 |
| Oct 30, 2025 | 1.48 | 1.58 | 1.45 | 1.52 | 1.52 | -1.30% | 3,387 |
| Oct 29, 2025 | 1.38 | 1.55 | 1.35 | 1.54 | 1.54 | 8.45% | 5,670 |
| Oct 27, 2025 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | -4.05% | 2,354 |
| Oct 24, 2025 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | -0.67% | 3,771 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | 2.05% | 1,667 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -1.35% | 5,751 |
| Oct 21, 2025 | 1.49 | 1.50 | 1.41 | 1.48 | 1.48 | - | 2,258 |
| Oct 20, 2025 | 1.33 | 1.55 | 1.33 | 1.48 | 1.48 | 0.68% | 4,813 |
| Oct 17, 2025 | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | -2.00% | 1,588 |
| Oct 16, 2025 | 1.35 | 1.54 | 1.35 | 1.50 | 1.50 | 2.74% | 1,715 |
| Oct 15, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 300 |
| Oct 14, 2025 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | -2.01% | 2,274 |
| Oct 13, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 1.36% | 1,422 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | 1.38% | 851 |
| Oct 9, 2025 | 1.45 | 1.53 | 1.45 | 1.45 | 1.45 | -0.68% | 3,057 |
| Oct 8, 2025 | 1.51 | 1.51 | 1.33 | 1.46 | 1.46 | 0.69% | 71 |
| Oct 7, 2025 | 1.36 | 1.49 | 1.36 | 1.45 | 1.45 | -0.68% | 1,530 |
| Oct 6, 2025 | 1.42 | 1.50 | 1.38 | 1.46 | 1.46 | -2.67% | 1,617 |
| Oct 3, 2025 | 1.52 | 1.55 | 1.40 | 1.50 | 1.50 | -1.32% | 4,507 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 202 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| 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 |