Lanakam S.A. (ATH:LANAC)
Greece
· Delayed Price · Currency is EUR 1.280
+0.020 (1.59%)
At close: Apr 28, 2026
Lanakam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | - | 41 |
| Apr 17, 2026 | 1.44 | 1.47 | 1.32 | 1.43 | 1.43 | -0.35% | 1,472 |
| Apr 16, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 6.69% | 277 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 3.86% | 1,160 |
| Apr 14, 2026 | 1.37 | 1.40 | 1.21 | 1.30 | 1.30 | -2.63% | 241 |
| Apr 9, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 121 |
| Apr 8, 2026 | 1.35 | 1.37 | 0.99 | 1.36 | 1.36 | 5.43% | 1,003 |
| Apr 7, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 441 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 310 |
| Mar 31, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 230 |
| Mar 30, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -5.97% | 361 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 1 |
| Mar 23, 2026 | 1.29 | 1.36 | 1.18 | 1.28 | 1.28 | -0.78% | 1,166 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 18, 2026 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 4.88% | 1,609 |
| Mar 17, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 6.03% | 418 |
| Mar 16, 2026 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 606 |
| Mar 13, 2026 | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | 4.42% | 746 |
| Mar 12, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | -1.74% | 363 |
| Mar 11, 2026 | 1.05 | 1.19 | 1.05 | 1.15 | 1.15 | 8.49% | 5,763 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 3.92% | 867 |
| Mar 9, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | - | 1,592 |
| Mar 6, 2026 | 1.01 | 1.09 | 0.96 | 1.02 | 1.02 | -4.67% | 3,978 |
| 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 | - | - |