Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 1.480
-0.010 (-0.67%)
At close: Oct 24, 2025
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |