Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 1.670
0.00 (0.00%)
At close: May 21, 2026
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 13.61% | 1 |
| May 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 1 |
| May 13, 2026 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | -0.34% | 476 |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 11, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 4.27% | 26 |
| May 8, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.77% | 11 |
| May 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 6, 2026 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | -0.68% | 899 |
| May 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | 10 |
| May 4, 2026 | 1.30 | 1.47 | 1.23 | 1.43 | 1.43 | 11.28% | 1,330 |
| Apr 30, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 446 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 2,703 |
| Apr 28, 2026 | 1.25 | 1.29 | 1.19 | 1.28 | 1.28 | 1.59% | 1,172 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.25 | 1.26 | 1.26 | -9.68% | 462 |
| Apr 24, 2026 | 1.40 | 1.47 | 1.37 | 1.40 | 1.40 | -4.78% | 1,590 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.40% | 1 |
| Apr 22, 2026 | 1.39 | 1.47 | 1.39 | 1.39 | 1.39 | - | 1,958 |
| Apr 21, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | -2.80% | 1,980 |
| Apr 20, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | - | 41 |
| Apr 17, 2026 | 1.44 | 1.47 | 1.32 | 1.43 | 1.43 | -0.35% | 1,472 |
| Apr 16, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 6.69% | 277 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 3.86% | 1,160 |
| Apr 14, 2026 | 1.37 | 1.40 | 1.21 | 1.30 | 1.30 | -2.63% | 241 |
| Apr 9, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 121 |
| Apr 8, 2026 | 1.35 | 1.37 | 0.99 | 1.36 | 1.36 | 5.43% | 1,003 |
| Apr 7, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 441 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 310 |
| Mar 31, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 230 |
| Mar 30, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -5.97% | 361 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 1 |
| Mar 23, 2026 | 1.29 | 1.36 | 1.18 | 1.28 | 1.28 | -0.78% | 1,166 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 18, 2026 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 4.88% | 1,609 |
| Mar 17, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 6.03% | 418 |
| Mar 16, 2026 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 606 |
| Mar 13, 2026 | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | 4.42% | 746 |
| Mar 12, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | -1.74% | 363 |
| Mar 11, 2026 | 1.05 | 1.19 | 1.05 | 1.15 | 1.15 | 8.49% | 5,763 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 3.92% | 867 |
| Mar 9, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | - | 1,592 |
| Mar 6, 2026 | 1.01 | 1.09 | 0.96 | 1.02 | 1.02 | -4.67% | 3,978 |
| Mar 5, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 2,525 |