Skip to main content
Lanakam S.A. (ATH:LANAC)
Greece flag Greece · Delayed Price · Currency is EUR
1.590
+0.010 (0.63%)
At close: Dec 5, 2025

Lanakam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.581.581.581.581.58--
Dec 3, 20251.581.581.581.581.58-100
Dec 2, 20251.581.581.581.581.58--
Dec 1, 20251.531.581.531.581.583.27%301
Nov 28, 20251.501.571.501.531.53-3.16%1,175
Nov 27, 20251.581.581.581.581.58--
Nov 26, 20251.541.581.541.581.58-466
Nov 25, 20251.581.581.581.581.58--
Nov 24, 20251.531.581.531.581.581.94%593
Nov 21, 20251.551.551.551.551.55--
Nov 20, 20251.531.571.521.551.551.97%913
Nov 19, 20251.531.531.491.521.520.66%4,062
Nov 18, 20251.571.571.491.511.51-4.43%323
Nov 17, 20251.571.581.571.581.580.64%603
Nov 14, 20251.571.571.571.571.57--
Nov 13, 20251.541.611.521.571.57-4.27%4,223
Nov 12, 20251.671.671.571.641.64-0.61%2,669
Nov 11, 20251.671.681.641.651.654.43%2,660
Nov 10, 20251.531.611.511.581.58-2.47%1,924
Nov 7, 20251.501.621.491.621.62-1,621
Nov 6, 20251.581.641.561.621.623.85%1,394
Nov 5, 20251.531.581.461.561.56-2,528
Nov 4, 20251.561.561.561.561.56--
Nov 3, 20251.581.581.561.561.564.00%501
Oct 31, 20251.531.541.501.501.50-1.32%1,430
Oct 30, 20251.481.581.451.521.52-1.30%3,387
Oct 29, 20251.381.551.351.541.548.45%5,670
Oct 27, 20251.401.471.401.421.42-4.05%2,354
Oct 24, 20251.421.491.401.481.48-0.67%3,771
Oct 23, 20251.501.501.401.491.492.05%1,667
Oct 22, 20251.501.501.411.461.46-1.35%5,751
Oct 21, 20251.491.501.411.481.48-2,258
Oct 20, 20251.331.551.331.481.480.68%4,813
Oct 17, 20251.371.491.371.471.47-2.00%1,588
Oct 16, 20251.351.541.351.501.502.74%1,715
Oct 15, 20251.461.471.461.461.46-300
Oct 14, 20251.331.461.331.461.46-2.01%2,274
Oct 13, 20251.461.511.461.491.491.36%1,422
Oct 10, 20251.531.531.471.471.471.38%851
Oct 9, 20251.451.531.451.451.45-0.68%3,057
Oct 8, 20251.511.511.331.461.460.69%71
Oct 7, 20251.361.491.361.451.45-0.68%1,530
Oct 6, 20251.421.501.381.461.46-2.67%1,617
Oct 3, 20251.521.551.401.501.50-1.32%4,507
Oct 2, 20251.521.521.521.521.52-1.94%202
Oct 1, 20251.551.551.551.551.55--
Sep 30, 20251.551.571.551.551.55-298
Sep 29, 20251.541.571.541.551.551.31%303
Sep 26, 20251.561.581.531.531.53-0.65%402
Sep 25, 20251.601.601.491.541.54-2.53%4,341
Sep 24, 20251.421.581.421.581.58-1.86%1,844
Sep 23, 20251.611.611.611.611.613.21%1
Sep 22, 20251.561.591.561.561.56-542
Sep 19, 20251.501.591.481.561.56-3.11%1,174
Sep 18, 20251.611.621.611.611.61-11
Sep 17, 20251.601.611.601.611.611.90%511
Sep 16, 20251.601.721.471.581.58-1.25%3,100
Sep 15, 20251.461.601.451.601.6010.34%5,411
Sep 12, 20251.451.491.401.451.45-2,533
Sep 11, 20251.421.501.341.451.452.84%5,088
Sep 10, 20251.411.421.351.411.41-118
Sep 9, 20251.331.441.331.411.41-0.70%599
Sep 8, 20251.441.441.301.421.42-1,720
Sep 5, 20251.441.471.311.421.42-0.70%540
Sep 4, 20251.481.491.351.431.43-0.69%3,353
Sep 3, 20251.461.461.311.441.441.41%2,592
Sep 2, 20251.491.491.381.421.42-4.05%2,299
Sep 1, 20251.641.641.461.481.482.07%2,656
Aug 29, 20251.581.591.451.451.45-5.84%3,230
Aug 28, 20251.611.611.461.541.54-1.91%10,072
Aug 27, 20251.621.621.511.571.570.64%5,701
Aug 26, 20251.571.601.481.561.56-0.64%3,082
Aug 25, 20251.551.661.541.571.570.64%7,940
Aug 22, 20251.581.581.551.561.56-0.64%2,220
Aug 21, 20251.611.681.521.571.57-1.88%7,824
Aug 20, 20251.501.601.501.601.60-0.62%9,536
Aug 19, 20251.691.691.551.611.61-2.42%1,121
Aug 18, 20251.631.691.551.651.653.77%1,810
Aug 14, 20251.491.701.481.591.596.71%15,985
Aug 13, 20251.491.521.411.491.492.05%678
Aug 12, 20251.511.511.451.461.46-3.95%1,988
Aug 11, 20251.491.551.441.521.522.01%9,153
Aug 8, 20251.481.551.461.491.49-1.32%4,323
Aug 7, 20251.481.561.451.511.513.42%4,214
Aug 6, 20251.371.471.371.461.461.39%4,500
Aug 5, 20251.451.501.381.441.44-0.69%4,870
Aug 4, 20251.401.451.401.451.453.57%7,032
Aug 1, 20251.341.401.341.401.40-0.71%1,299
Jul 31, 20251.371.411.321.411.411.44%2,402
Jul 30, 20251.391.431.351.391.39-4,098
Jul 29, 20251.391.401.391.391.39-200
Jul 28, 20251.361.401.361.391.393.73%1,511
Jul 25, 20251.321.341.311.341.34-5,102
Jul 24, 20251.341.371.311.341.34-2.19%5,526
Jul 23, 20251.391.401.341.371.37-1.44%7,791
Jul 22, 20251.371.401.341.391.39-1.42%13,547
Jul 21, 20251.411.411.351.411.41-2.08%19,294
Jul 18, 20251.261.491.261.441.4414.29%40,802
Jul 17, 20251.141.261.121.261.267.69%9,604
Jul 16, 20251.151.281.151.171.17-5,102