Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 0.9180
-0.0060 (-0.65%)
Last updated: Sep 22, 2026, 5:12 PM EET
Lanakam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | -0.65% | 1,602 |
| Sep 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 221 |
| Sep 18, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 439 |
| Sep 17, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.74% | 2,689 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 15, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 655 |
| Sep 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,000 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | - | 322 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.91 | 0.95 | 0.95 | - | 562 |
| Sep 8, 2026 | 0.92 | 0.93 | 0.92 | 0.95 | 0.95 | - | 145 |
| Sep 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 4, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -0.21% | 1,605 |
| Sep 3, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.93% | 1,133 |
| Sep 2, 2026 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | 0.43% | 2,188 |
| Sep 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 1,401 |
| Aug 31, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.64% | 14,555 |
| Aug 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 27, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 3,970 |
| Aug 26, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.21% | 3,415 |
| Aug 25, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.21% | 5,759 |
| Aug 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 301 |
| Aug 21, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.63% | 6,768 |
| Aug 20, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 1.50% | 21,825 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,580 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -6.40% | 58,183 |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 460 |
| Aug 14, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -3.38% | 11,700 |
| Aug 13, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -2.36% | 8,469 |
| Aug 12, 2026 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | - | 2,640 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 1,000 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,116 |
| Aug 4, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 533 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.08 | 1.05 | 1.05 | - | 10 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,014 |
| Jul 30, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 1,246 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -9.48% | 14,531 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,300 |
| Jul 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 1,760 |
| Jul 24, 2026 | 1.21 | 1.23 | 1.21 | 1.18 | 1.18 | - | 181 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.07% | 650 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 874 |
| Jul 21, 2026 | 1.18 | 1.37 | 1.18 | 1.22 | 1.22 | -6.54% | 1,953 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 17, 2026 | 1.32 | 1.35 | 1.32 | 1.30 | 1.30 | - | 87 |
| Jul 16, 2026 | 1.33 | 1.41 | 1.29 | 1.30 | 1.30 | -7.80% | 1,779 |
| Jul 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |