Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 1.460
-0.130 (-8.18%)
At close: Jul 1, 2026
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.45 | 1.51 | 1.41 | 1.46 | 1.46 | -8.18% | 5,663 |
| Jun 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 1 |
| Jun 29, 2026 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | 2.67% | 132 |
| Jun 26, 2026 | 1.42 | 1.50 | 1.38 | 1.50 | 1.50 | -1.96% | 1,701 |
| Jun 25, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 5.52% | 763 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -3.33% | 666 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.41 | 1.50 | 1.50 | - | 298 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.40 | 1.50 | 1.50 | -3.23% | 1,627 |
| Jun 19, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 3.33% | 6 |
| Jun 18, 2026 | 1.46 | 1.50 | 1.40 | 1.50 | 1.50 | 6.38% | 910 |
| Jun 17, 2026 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.41% | 529 |
| Jun 16, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 8.46% | 637 |
| Jun 15, 2026 | 1.49 | 1.49 | 1.32 | 1.36 | 1.36 | -5.56% | 358 |
| Jun 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 2.13% | 132 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 127 |
| Jun 10, 2026 | 1.48 | 1.49 | 1.39 | 1.43 | 1.43 | -1.38% | 94 |
| Jun 9, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 4.32% | 45 |
| Jun 8, 2026 | 1.44 | 1.46 | 1.30 | 1.39 | 1.39 | -0.71% | 343 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 4, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -3.45% | 2,765 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 2, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | 2.47% | 1,124 |
| May 29, 2026 | 1.42 | 1.49 | 1.40 | 1.42 | 1.42 | -0.35% | 247 |
| May 28, 2026 | 1.30 | 1.43 | 1.30 | 1.42 | 1.42 | 2.53% | 1,529 |
| May 27, 2026 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -3.15% | 1,016 |
| May 26, 2026 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -0.69% | 1,603 |
| May 25, 2026 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -13.77% | 1,113 |
| May 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| 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 |