Lanakam S.A. (ATH:LANAC)
Greece
· Delayed Price · Currency is EUR 1.000
-0.070 (-6.54%)
Last updated: Mar 6, 2026, 11:42 AM EET
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 2,525 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.03 | 1.08 | 1.08 | -5.26% | 1,074 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 10 |
| Mar 2, 2026 | 1.06 | 1.13 | 1.05 | 1.12 | 1.12 | -1.75% | 1,481 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.05 | 1.14 | 1.14 | -1.72% | 2,265 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 51 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 300 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 493 |
| Feb 20, 2026 | 1.14 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 653 |
| Feb 19, 2026 | 1.11 | 1.17 | 1.10 | 1.12 | 1.12 | -8.20% | 1,139 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 191 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | 10 |
| Feb 16, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -4.96% | 635 |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 1 |
| Feb 12, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 406 |
| Feb 11, 2026 | 1.13 | 1.25 | 1.10 | 1.20 | 1.20 | - | 2,290 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 643 |
| Feb 9, 2026 | 1.15 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 485 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 5, 2026 | 1.16 | 1.24 | 1.15 | 1.20 | 1.20 | 1.69% | 3,201 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 516 |
| Feb 3, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 849 |
| Feb 2, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,430 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -9.38% | 8,532 |
| Jan 29, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -5.88% | 2,034 |
| Jan 28, 2026 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 0.74% | 1,084 |
| Jan 27, 2026 | 1.21 | 1.35 | 1.20 | 1.35 | 1.35 | 5.47% | 2,593 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | 3.23% | 2,173 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -8.15% | 3,436 |
| Jan 22, 2026 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 777 |
| Jan 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 6.50% | 569 |
| Jan 20, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | - | 5,012 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.19 | 1.23 | 1.23 | -10.22% | 4,627 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 15, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 5.38% | 152 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 265 |
| Jan 13, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | -0.76% | 780 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 251 |
| Jan 9, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 181 |
| Jan 8, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | 222 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -4.38% | 3,112 |
| Jan 5, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 1,076 |
| Jan 2, 2026 | 1.41 | 1.43 | 1.30 | 1.34 | 1.34 | -5.63% | 3,862 |
| Dec 31, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 582 |
| Dec 30, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 0.72% | 459 |
| Dec 29, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | -2.13% | 929 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 22, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 199 |
| Dec 19, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 327 |
| Dec 18, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 1,066 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | -2.17% | 3,192 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -3.50% | 4,699 |
| Dec 15, 2025 | 1.42 | 1.44 | 1.35 | 1.43 | 1.43 | -3.38% | 7,595 |
| Dec 12, 2025 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | -2.63% | 1,731 |
| Dec 11, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | -6.17% | 4,650 |
| Dec 10, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 1.89% | 746 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 8, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | - | 1,181 |
| Dec 5, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 742 |
| Dec 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 100 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 1, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 301 |
| Nov 28, 2025 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | -3.16% | 1,175 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 26, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | 466 |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 24, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 593 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 20, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 913 |
| Nov 19, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 4,062 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -4.43% | 323 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 603 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 13, 2025 | 1.54 | 1.61 | 1.52 | 1.57 | 1.57 | -4.27% | 4,223 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.57 | 1.64 | 1.64 | -0.61% | 2,669 |
| Nov 11, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | 4.43% | 2,660 |
| Nov 10, 2025 | 1.53 | 1.61 | 1.51 | 1.58 | 1.58 | -2.47% | 1,924 |
| Nov 7, 2025 | 1.50 | 1.62 | 1.49 | 1.62 | 1.62 | - | 1,621 |
| Nov 6, 2025 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 3.85% | 1,394 |
| Nov 5, 2025 | 1.53 | 1.58 | 1.46 | 1.56 | 1.56 | - | 2,528 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 3, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 4.00% | 501 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 1,430 |
| Oct 30, 2025 | 1.48 | 1.58 | 1.45 | 1.52 | 1.52 | -1.30% | 3,387 |
| Oct 29, 2025 | 1.38 | 1.55 | 1.35 | 1.54 | 1.54 | 8.45% | 5,670 |
| Oct 27, 2025 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | -4.05% | 2,354 |
| Oct 24, 2025 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | -0.67% | 3,771 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | 2.05% | 1,667 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -1.35% | 5,751 |
| Oct 21, 2025 | 1.49 | 1.50 | 1.41 | 1.48 | 1.48 | - | 2,258 |
| Oct 20, 2025 | 1.33 | 1.55 | 1.33 | 1.48 | 1.48 | 0.68% | 4,813 |
| Oct 17, 2025 | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | -2.00% | 1,588 |
| Oct 16, 2025 | 1.35 | 1.54 | 1.35 | 1.50 | 1.50 | 2.74% | 1,715 |
| Oct 15, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 300 |
| Oct 14, 2025 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | -2.01% | 2,274 |
| Oct 13, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 1.36% | 1,422 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | 1.38% | 851 |
| Oct 9, 2025 | 1.45 | 1.53 | 1.45 | 1.45 | 1.45 | -0.68% | 3,057 |
| Oct 8, 2025 | 1.51 | 1.51 | 1.33 | 1.46 | 1.46 | 0.69% | 71 |