Lanakam S.A. (ATH:LANAC)
Greece · Delayed Price · Currency is EUR 1.080
+0.020 (1.89%)
Last updated: Aug 12, 2026, 2:05 PM EET
Lanakam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 14, 2026 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | - | 434 |
| Jul 13, 2026 | 1.47 | 1.47 | 1.47 | 1.41 | 1.41 | - | 1 |
| Jul 10, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | -3.42% | 652 |
| Jul 9, 2026 | 1.45 | 1.50 | 1.40 | 1.46 | 1.46 | - | 720 |
| Jul 8, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | - | 251 |
| Jul 7, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | - | 521 |
| Jul 6, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 244 |
| Jul 3, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | - | 1,042 |
| Jul 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| 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 | - | - |