Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
At close: Sep 8, 2025
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.33 | 1.44 | 1.33 | 1.41 | - | -0.70% | 599 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.30 | 1.42 | - | - | 1,720 |
| Sep 5, 2025 | 1.44 | 1.47 | 1.31 | 1.42 | - | -0.70% | 540 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.35 | 1.43 | - | -0.69% | 3,353 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.31 | 1.44 | - | 1.41% | 2,592 |
| Sep 2, 2025 | 1.49 | 1.49 | 1.38 | 1.42 | - | -4.05% | 2,299 |
| Sep 1, 2025 | 1.64 | 1.64 | 1.46 | 1.48 | - | 2.07% | 2,656 |
| Aug 29, 2025 | 1.58 | 1.59 | 1.45 | 1.45 | - | -5.84% | 3,230 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.46 | 1.54 | - | -1.91% | 10,072 |
| Aug 27, 2025 | 1.62 | 1.62 | 1.51 | 1.57 | - | 0.64% | 5,701 |
| Aug 26, 2025 | 1.57 | 1.60 | 1.48 | 1.56 | - | -0.64% | 3,082 |
| Aug 25, 2025 | 1.55 | 1.66 | 1.54 | 1.57 | - | 0.64% | 7,940 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | - | -0.64% | 2,220 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.52 | 1.57 | - | -1.88% | 7,824 |
| Aug 20, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | - | -0.62% | 9,536 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.55 | 1.61 | - | -2.42% | 1,121 |
| Aug 18, 2025 | 1.63 | 1.69 | 1.55 | 1.65 | - | 3.77% | 1,810 |
| Aug 14, 2025 | 1.49 | 1.70 | 1.48 | 1.59 | - | 6.71% | 15,985 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.41 | 1.49 | - | 2.05% | 678 |
| Aug 12, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | - | -3.95% | 1,988 |
| Aug 11, 2025 | 1.49 | 1.55 | 1.44 | 1.52 | - | 2.01% | 9,153 |
| Aug 8, 2025 | 1.48 | 1.55 | 1.46 | 1.49 | - | -1.32% | 4,323 |
| Aug 7, 2025 | 1.48 | 1.56 | 1.45 | 1.51 | - | 3.42% | 4,214 |
| Aug 6, 2025 | 1.37 | 1.47 | 1.37 | 1.46 | - | 1.39% | 4,500 |
| Aug 5, 2025 | 1.45 | 1.50 | 1.38 | 1.44 | - | -0.69% | 4,870 |
| Aug 4, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | - | 3.57% | 7,032 |
| Aug 1, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | - | -0.71% | 1,299 |
| Jul 31, 2025 | 1.37 | 1.41 | 1.32 | 1.41 | - | 1.44% | 2,402 |
| Jul 30, 2025 | 1.39 | 1.43 | 1.35 | 1.39 | - | - | 4,098 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | - | - | 200 |
| Jul 28, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | - | 3.73% | 1,511 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | - | - | 5,102 |
| Jul 24, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | - | -2.19% | 5,526 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | - | -1.44% | 7,791 |
| Jul 22, 2025 | 1.37 | 1.40 | 1.34 | 1.39 | - | -1.42% | 13,547 |
| Jul 21, 2025 | 1.41 | 1.41 | 1.35 | 1.41 | - | -2.08% | 19,294 |
| Jul 18, 2025 | 1.26 | 1.49 | 1.26 | 1.44 | - | 14.29% | 40,802 |
| Jul 17, 2025 | 1.14 | 1.26 | 1.12 | 1.26 | - | 7.69% | 9,604 |
| Jul 16, 2025 | 1.15 | 1.28 | 1.15 | 1.17 | - | - | 5,102 |
| Jul 15, 2025 | 1.11 | 1.17 | 1.07 | 1.17 | - | -0.85% | 2,806 |
| Jul 14, 2025 | 1.15 | 1.20 | 1.11 | 1.18 | - | - | 2,411 |
| Jul 11, 2025 | 1.16 | 1.18 | 1.10 | 1.18 | - | 3.51% | 8,791 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | 3.64% | 151 |
| Jul 9, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | - | - | 4,020 |
| Jul 8, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | - | -5.17% | 1,601 |
| Jul 7, 2025 | 1.05 | 1.16 | 1.05 | 1.16 | - | 4.50% | 303 |
| Jul 4, 2025 | 1.11 | 1.17 | 1.06 | 1.11 | - | 0.91% | 4,893 |
| Jul 3, 2025 | 1.10 | 1.30 | 1.10 | 1.10 | - | 0.92% | 252 |
| Jul 2, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | - | 2.83% | 51 |
| Jul 1, 2025 | 1.08 | 1.09 | 1.00 | 1.06 | - | -1.85% | 5,700 |