Lanakam S.A. (LANAC) Price History
Daily open, high, low, close and volume for Lanakam S.A. (LANAC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €0.9000 | €0.9000 | €0.8800 | €0.8800 | 2,201 |
| 2026-10-08 | €0.9000 | €0.9000 | €0.9000 | €0.9000 | 0 |
| 2026-10-07 | €0.9200 | €0.9200 | €0.8800 | €0.9000 | 811 |
| 2026-10-06 | €0.9000 | €0.9000 | €0.9000 | €0.9000 | 0 |
| 2026-10-05 | €0.8960 | €0.8960 | €0.8900 | €0.9000 | 201 |
| 2026-10-02 | €0.9020 | €0.9200 | €0.8980 | €0.9000 | 6,395 |
| 2026-10-01 | €0.9240 | €0.9240 | €0.9240 | €0.9260 | 150 |
| 2026-09-30 | €0.9200 | €0.9380 | €0.9120 | €0.9260 | 775 |
| 2026-09-29 | €0.9220 | €0.9220 | €0.9220 | €0.9260 | 63 |
| 2026-09-28 | €0.9380 | €0.9400 | €0.9020 | €0.9260 | 326 |
| 2026-09-25 | €0.9160 | €0.9160 | €0.9160 | €0.9260 | 253 |
| 2026-09-24 | €0.9360 | €0.9540 | €0.9120 | €0.9260 | 1,231 |
| 2026-09-23 | €0.9180 | €0.9180 | €0.9180 | €0.9180 | 0 |
| 2026-09-22 | €0.9140 | €0.9300 | €0.8920 | €0.9180 | 1,602 |
| 2026-09-21 | €0.9240 | €0.9240 | €0.9180 | €0.9240 | 221 |
| 2026-09-18 | €0.9240 | €0.9360 | €0.9160 | €0.9240 | 439 |
| 2026-09-17 | €0.9500 | €0.9580 | €0.9140 | €0.9240 | 2,689 |
| 2026-09-16 | €0.9500 | €0.9500 | €0.9500 | €0.9500 | 0 |
| 2026-09-15 | €0.9500 | €0.9500 | €0.9220 | €0.9500 | 655 |
| 2026-09-14 | €0.9500 | €0.9500 | €0.9500 | €0.9500 | 0 |
| 2026-09-11 | €0.9500 | €0.9500 | €0.9500 | €0.9500 | 4,000 |
| 2026-09-10 | €0.9580 | €0.9600 | €0.9180 | €0.9500 | 322 |
| 2026-09-09 | €0.9160 | €0.9160 | €0.9120 | €0.9500 | 562 |
| 2026-09-08 | €0.9200 | €0.9340 | €0.9200 | €0.9500 | 145 |
| 2026-09-07 | €0.9500 | €0.9500 | €0.9500 | €0.9500 | 0 |
| 2026-09-04 | €0.9440 | €0.9660 | €0.9400 | €0.9500 | 1,605 |
| 2026-09-03 | €0.9340 | €0.9640 | €0.9280 | €0.9520 | 1,133 |
| 2026-09-02 | €0.9220 | €0.9660 | €0.9180 | €0.9340 | 2,188 |
| 2026-09-01 | €0.9260 | €0.9300 | €0.9260 | €0.9300 | 1,401 |
| 2026-08-31 | €0.9400 | €0.9500 | €0.9340 | €0.9400 | 14,555 |
| 2026-08-28 | €0.9340 | €0.9340 | €0.9340 | €0.9340 | 0 |
| 2026-08-27 | €0.9360 | €0.9480 | €0.9320 | €0.9340 | 3,970 |
| 2026-08-26 | €0.9420 | €0.9520 | €0.9320 | €0.9440 | 3,415 |
| 2026-08-25 | €0.9460 | €0.9520 | €0.9260 | €0.9420 | 5,759 |
| 2026-08-24 | €0.9440 | €0.9440 | €0.9400 | €0.9440 | 301 |
| 2026-08-21 | €0.9380 | €0.9480 | €0.9280 | €0.9440 | 6,768 |
| 2026-08-20 | €0.9400 | €0.9640 | €0.9080 | €0.9500 | 21,825 |
| 2026-08-19 | €0.9400 | €0.9420 | €0.9360 | €0.9360 | 1,580 |
| 2026-08-18 | €0.9840 | €0.9900 | €0.9320 | €0.9360 | 58,183 |
| 2026-08-17 | €1.00 | €1.00 | €1.00 | €1.00 | 460 |
| 2026-08-14 | €1.02 | €1.03 | €0.9920 | €1.00 | 11,700 |
| 2026-08-13 | €1.02 | €1.04 | €1.00 | €1.04 | 8,469 |
| 2026-08-12 | €1.02 | €1.08 | €1.01 | €1.06 | 2,640 |
| 2026-08-11 | €1.06 | €1.06 | €1.06 | €1.06 | 0 |
| 2026-08-10 | €1.06 | €1.06 | €1.06 | €1.06 | 0 |
| 2026-08-07 | €1.06 | €1.06 | €1.06 | €1.06 | 100 |
| 2026-08-06 | €1.06 | €1.06 | €1.06 | €1.06 | 1,000 |
| 2026-08-05 | €1.05 | €1.05 | €1.05 | €1.05 | 1,116 |
| 2026-08-04 | €1.05 | €1.08 | €1.05 | €1.05 | 533 |
| 2026-08-03 | €1.08 | €1.08 | €1.08 | €1.05 | 10 |
| 2026-07-31 | €1.05 | €1.05 | €1.05 | €1.05 | 1,014 |
| 2026-07-30 | €1.07 | €1.08 | €1.05 | €1.06 | 1,246 |
| 2026-07-29 | €1.11 | €1.11 | €1.05 | €1.05 | 14,531 |
| 2026-07-28 | €1.16 | €1.16 | €1.16 | €1.16 | 1,300 |
| 2026-07-27 | €1.16 | €1.17 | €1.15 | €1.17 | 1,760 |
| 2026-07-24 | €1.21 | €1.23 | €1.21 | €1.18 | 181 |
| 2026-07-23 | €1.18 | €1.18 | €1.18 | €1.18 | 650 |
| 2026-07-22 | €1.21 | €1.21 | €1.21 | €1.21 | 874 |
| 2026-07-21 | €1.18 | €1.37 | €1.18 | €1.22 | 1,953 |
| 2026-07-20 | €1.30 | €1.30 | €1.30 | €1.30 | 0 |
| 2026-07-17 | €1.32 | €1.35 | €1.32 | €1.30 | 87 |
| 2026-07-16 | €1.33 | €1.41 | €1.29 | €1.30 | 1,779 |
| 2026-07-15 | €1.41 | €1.41 | €1.41 | €1.41 | 0 |
| 2026-07-14 | €1.46 | €1.46 | €1.39 | €1.41 | 434 |
| 2026-07-13 | €1.47 | €1.47 | €1.47 | €1.41 | 1 |
| 2026-07-10 | €1.40 | €1.43 | €1.38 | €1.41 | 652 |
| 2026-07-09 | €1.45 | €1.50 | €1.40 | €1.46 | 720 |
| 2026-07-08 | €1.46 | €1.48 | €1.40 | €1.46 | 251 |
| 2026-07-07 | €1.40 | €1.49 | €1.40 | €1.46 | 521 |
| 2026-07-06 | €1.46 | €1.49 | €1.46 | €1.46 | 244 |
| 2026-07-03 | €1.49 | €1.49 | €1.44 | €1.46 | 1,042 |
| 2026-07-02 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-07-01 | €1.45 | €1.51 | €1.41 | €1.46 | 5,663 |
| 2026-06-30 | €1.59 | €1.59 | €1.59 | €1.59 | 1 |
| 2026-06-29 | €1.53 | €1.58 | €1.53 | €1.54 | 132 |
| 2026-06-26 | €1.42 | €1.50 | €1.38 | €1.50 | 1,701 |
| 2026-06-25 | €1.45 | €1.54 | €1.45 | €1.53 | 763 |
| 2026-06-24 | €1.60 | €1.60 | €1.45 | €1.45 | 666 |
| 2026-06-23 | €1.60 | €1.60 | €1.41 | €1.50 | 298 |
| 2026-06-22 | €1.56 | €1.56 | €1.40 | €1.50 | 1,627 |
| 2026-06-19 | €1.53 | €1.55 | €1.53 | €1.55 | 6 |
| 2026-06-18 | €1.46 | €1.50 | €1.40 | €1.50 | 910 |
| 2026-06-17 | €1.49 | €1.49 | €1.40 | €1.41 | 529 |
| 2026-06-16 | €1.44 | €1.49 | €1.44 | €1.48 | 637 |
| 2026-06-15 | €1.49 | €1.49 | €1.32 | €1.36 | 358 |
| 2026-06-12 | €1.45 | €1.45 | €1.44 | €1.44 | 132 |
| 2026-06-11 | €1.45 | €1.45 | €1.39 | €1.41 | 127 |
| 2026-06-10 | €1.48 | €1.49 | €1.39 | €1.43 | 94 |
| 2026-06-09 | €1.45 | €1.48 | €1.45 | €1.45 | 45 |
| 2026-06-08 | €1.44 | €1.46 | €1.30 | €1.39 | 343 |
| 2026-06-05 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-06-04 | €1.48 | €1.48 | €1.38 | €1.40 | 2,765 |
| 2026-06-03 | €1.45 | €1.45 | €1.45 | €1.45 | 0 |
| 2026-06-02 | €1.47 | €1.48 | €1.40 | €1.45 | 1,124 |
| 2026-05-29 | €1.42 | €1.49 | €1.40 | €1.42 | 247 |
| 2026-05-28 | €1.30 | €1.43 | €1.30 | €1.42 | 1,529 |
| 2026-05-27 | €1.49 | €1.49 | €1.35 | €1.39 | 1,016 |
| 2026-05-26 | €1.44 | €1.49 | €1.40 | €1.43 | 1,603 |
| 2026-05-25 | €1.40 | €1.49 | €1.40 | €1.44 | 1,113 |
| 2026-05-22 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-05-21 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-05-20 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-05-19 | €1.67 | €1.67 | €1.67 | €1.67 | 0 |
| 2026-05-18 | €1.67 | €1.67 | €1.67 | €1.67 | 1 |
| 2026-05-15 | €1.47 | €1.47 | €1.47 | €1.47 | 0 |
| 2026-05-14 | €1.47 | €1.47 | €1.47 | €1.47 | 1 |
| 2026-05-13 | €1.47 | €1.47 | €1.40 | €1.46 | 476 |
| 2026-05-12 | €1.47 | €1.47 | €1.47 | €1.47 | 0 |
| 2026-05-11 | €1.44 | €1.47 | €1.44 | €1.47 | 26 |
| 2026-05-08 | €1.47 | €1.47 | €1.40 | €1.41 | 11 |
| 2026-05-07 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-05-06 | €1.33 | €1.46 | €1.33 | €1.46 | 899 |
| 2026-05-05 | €1.47 | €1.47 | €1.47 | €1.47 | 10 |
| 2026-05-04 | €1.30 | €1.47 | €1.23 | €1.43 | 1,330 |
| 2026-04-30 | €1.29 | €1.30 | €1.27 | €1.29 | 446 |
| 2026-04-29 | €1.28 | €1.30 | €1.26 | €1.27 | 2,703 |
| 2026-04-28 | €1.25 | €1.29 | €1.18 | €1.28 | 1,172 |
| 2026-04-27 | €1.44 | €1.44 | €1.25 | €1.26 | 462 |
| 2026-04-24 | €1.40 | €1.47 | €1.37 | €1.40 | 1,590 |
| 2026-04-23 | €1.47 | €1.47 | €1.47 | €1.47 | 1 |
| 2026-04-22 | €1.39 | €1.47 | €1.39 | €1.39 | 1,958 |
| 2026-04-21 | €1.30 | €1.40 | €1.30 | €1.39 | 1,980 |
| 2026-04-20 | €1.43 | €1.47 | €1.43 | €1.43 | 41 |
| 2026-04-17 | €1.44 | €1.47 | €1.32 | €1.43 | 1,472 |
| 2026-04-16 | €1.38 | €1.46 | €1.38 | €1.43 | 277 |
| 2026-04-15 | €1.35 | €1.35 | €1.25 | €1.35 | 1,160 |
| 2026-04-14 | €1.37 | €1.40 | €1.21 | €1.30 | 241 |
| 2026-04-09 | €1.32 | €1.37 | €1.32 | €1.33 | 121 |
| 2026-04-08 | €1.35 | €1.37 | €0.9940 | €1.36 | 1,003 |
| 2026-04-07 | €1.30 | €1.31 | €1.26 | €1.29 | 441 |
| 2026-04-02 | €1.25 | €1.25 | €1.25 | €1.25 | 1 |
| 2026-04-01 | €1.29 | €1.29 | €1.22 | €1.24 | 310 |
| 2026-03-31 | €1.28 | €1.29 | €1.23 | €1.27 | 230 |
| 2026-03-30 | €1.25 | €1.29 | €1.24 | €1.26 | 361 |
| 2026-03-27 | €1.34 | €1.34 | €1.34 | €1.34 | 0 |
| 2026-03-26 | €1.34 | €1.34 | €1.34 | €1.34 | 0 |
| 2026-03-24 | €1.34 | €1.34 | €1.34 | €1.34 | 1 |
| 2026-03-23 | €1.29 | €1.36 | €1.18 | €1.28 | 1,166 |
| 2026-03-20 | €1.29 | €1.29 | €1.29 | €1.29 | 0 |
| 2026-03-19 | €1.29 | €1.29 | €1.29 | €1.29 | 0 |
| 2026-03-18 | €1.20 | €1.29 | €1.17 | €1.29 | 1,609 |
| 2026-03-17 | €1.22 | €1.28 | €1.22 | €1.23 | 418 |
| 2026-03-16 | €1.19 | €1.20 | €1.12 | €1.16 | 606 |
| 2026-03-13 | €1.15 | €1.24 | €1.15 | €1.18 | 746 |
| 2026-03-12 | €1.09 | €1.14 | €1.09 | €1.13 | 363 |
| 2026-03-11 | €1.05 | €1.19 | €1.05 | €1.15 | 5,763 |
| 2026-03-10 | €1.06 | €1.07 | €1.03 | €1.06 | 867 |
| 2026-03-09 | €1.02 | €1.04 | €0.9800 | €1.02 | 1,592 |
| 2026-03-06 | €1.01 | €1.09 | €0.9600 | €1.02 | 3,978 |
| 2026-03-05 | €1.06 | €1.07 | €1.03 | €1.07 | 2,525 |
| 2026-03-04 | €1.15 | €1.15 | €1.03 | €1.08 | 1,074 |
| 2026-03-03 | €1.14 | €1.14 | €1.14 | €1.14 | 10 |
| 2026-03-02 | €1.06 | €1.13 | €1.05 | €1.12 | 1,481 |
| 2026-02-27 | €1.16 | €1.16 | €1.05 | €1.14 | 2,265 |
| 2026-02-26 | €1.16 | €1.17 | €1.16 | €1.16 | 51 |
| 2026-02-25 | €1.15 | €1.20 | €1.15 | €1.16 | 300 |
| 2026-02-24 | €1.19 | €1.19 | €1.13 | €1.14 | 493 |
| 2026-02-20 | €1.14 | €1.17 | €1.10 | €1.15 | 653 |
| 2026-02-19 | €1.11 | €1.17 | €1.10 | €1.12 | 1,139 |
| 2026-02-18 | €1.20 | €1.24 | €1.20 | €1.22 | 191 |
| 2026-02-17 | €1.23 | €1.23 | €1.23 | €1.23 | 10 |
| 2026-02-16 | €1.15 | €1.15 | €1.13 | €1.15 | 635 |
| 2026-02-13 | €1.21 | €1.21 | €1.21 | €1.21 | 1 |
| 2026-02-12 | €1.17 | €1.20 | €1.17 | €1.18 | 406 |
| 2026-02-11 | €1.13 | €1.25 | €1.10 | €1.20 | 2,290 |
| 2026-02-10 | €1.23 | €1.23 | €1.15 | €1.20 | 643 |
| 2026-02-09 | €1.15 | €1.25 | €1.15 | €1.17 | 485 |
| 2026-02-06 | €1.20 | €1.20 | €1.20 | €1.20 | 0 |
| 2026-02-05 | €1.16 | €1.24 | €1.15 | €1.20 | 3,201 |
| 2026-02-04 | €1.19 | €1.19 | €1.17 | €1.18 | 516 |
| 2026-02-03 | €1.21 | €1.22 | €1.15 | €1.18 | 849 |
| 2026-02-02 | €1.16 | €1.17 | €1.15 | €1.15 | 1,430 |
| 2026-01-30 | €1.25 | €1.25 | €1.15 | €1.16 | 8,532 |
| 2026-01-29 | €1.30 | €1.32 | €1.27 | €1.28 | 2,034 |
| 2026-01-28 | €1.30 | €1.36 | €1.29 | €1.36 | 1,084 |
| 2026-01-27 | €1.21 | €1.35 | €1.20 | €1.35 | 2,593 |
| 2026-01-26 | €1.30 | €1.30 | €1.23 | €1.28 | 2,173 |
| 2026-01-23 | €1.30 | €1.30 | €1.24 | €1.24 | 3,436 |
| 2026-01-22 | €1.30 | €1.38 | €1.29 | €1.35 | 777 |
| 2026-01-21 | €1.30 | €1.32 | €1.30 | €1.31 | 569 |
| 2026-01-20 | €1.18 | €1.23 | €1.15 | €1.23 | 5,012 |
| 2026-01-19 | €1.32 | €1.32 | €1.19 | €1.23 | 4,627 |
| 2026-01-16 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-01-15 | €1.35 | €1.39 | €1.35 | €1.37 | 152 |
| 2026-01-14 | €1.31 | €1.31 | €1.29 | €1.30 | 265 |
| 2026-01-13 | €1.26 | €1.32 | €1.26 | €1.31 | 780 |
| 2026-01-12 | €1.35 | €1.36 | €1.32 | €1.32 | 251 |
| 2026-01-09 | €1.35 | €1.38 | €1.35 | €1.36 | 181 |
| 2026-01-08 | €1.33 | €1.35 | €1.33 | €1.35 | 222 |
| 2026-01-07 | €1.33 | €1.33 | €1.30 | €1.31 | 3,112 |
| 2026-01-05 | €1.31 | €1.37 | €1.31 | €1.37 | 1,076 |
| 2026-01-02 | €1.41 | €1.43 | €1.30 | €1.34 | 3,862 |
| 2025-12-31 | €1.41 | €1.42 | €1.40 | €1.42 | 582 |
| 2025-12-30 | €1.30 | €1.39 | €1.30 | €1.39 | 459 |
| 2025-12-29 | €1.32 | €1.39 | €1.32 | €1.38 | 929 |
| 2025-12-23 | €1.41 | €1.41 | €1.41 | €1.41 | 0 |
| 2025-12-22 | €1.40 | €1.42 | €1.40 | €1.41 | 199 |
| 2025-12-19 | €1.39 | €1.42 | €1.36 | €1.40 | 327 |
| 2025-12-18 | €1.35 | €1.41 | €1.34 | €1.38 | 1,066 |
| 2025-12-17 | €1.38 | €1.39 | €1.30 | €1.35 | 3,192 |
| 2025-12-16 | €1.42 | €1.42 | €1.32 | €1.38 | 4,699 |
| 2025-12-15 | €1.42 | €1.44 | €1.35 | €1.43 | 7,595 |
| 2025-12-12 | €1.42 | €1.48 | €1.40 | €1.48 | 1,731 |
| 2025-12-11 | €1.48 | €1.57 | €1.48 | €1.52 | 4,650 |
| 2025-12-10 | €1.59 | €1.64 | €1.59 | €1.62 | 746 |
| 2025-12-09 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-12-08 | €1.50 | €1.59 | €1.50 | €1.59 | 1,181 |
| 2025-12-05 | €1.58 | €1.59 | €1.58 | €1.59 | 742 |
| 2025-12-04 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2025-12-03 | €1.58 | €1.58 | €1.58 | €1.58 | 100 |
| 2025-12-02 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2025-12-01 | €1.53 | €1.58 | €1.53 | €1.58 | 301 |
| 2025-11-28 | €1.50 | €1.57 | €1.50 | €1.53 | 1,175 |
| 2025-11-27 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2025-11-26 | €1.54 | €1.58 | €1.54 | €1.58 | 466 |
| 2025-11-25 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2025-11-24 | €1.53 | €1.58 | €1.53 | €1.58 | 593 |
| 2025-11-21 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2025-11-20 | €1.53 | €1.57 | €1.52 | €1.55 | 913 |
| 2025-11-19 | €1.53 | €1.53 | €1.49 | €1.52 | 4,062 |
| 2025-11-18 | €1.57 | €1.57 | €1.49 | €1.51 | 323 |
| 2025-11-17 | €1.57 | €1.58 | €1.57 | €1.58 | 603 |
| 2025-11-14 | €1.57 | €1.57 | €1.57 | €1.57 | 0 |
| 2025-11-13 | €1.54 | €1.61 | €1.52 | €1.57 | 4,223 |
| 2025-11-12 | €1.67 | €1.67 | €1.57 | €1.64 | 2,669 |
| 2025-11-11 | €1.67 | €1.68 | €1.64 | €1.65 | 2,660 |
| 2025-11-10 | €1.53 | €1.61 | €1.51 | €1.58 | 1,924 |
| 2025-11-07 | €1.50 | €1.62 | €1.49 | €1.62 | 1,621 |
| 2025-11-06 | €1.58 | €1.64 | €1.56 | €1.62 | 1,394 |
| 2025-11-05 | €1.53 | €1.58 | €1.46 | €1.56 | 2,528 |
| 2025-11-04 | €1.56 | €1.56 | €1.56 | €1.56 | 0 |
| 2025-11-03 | €1.58 | €1.58 | €1.56 | €1.56 | 501 |
| 2025-10-31 | €1.53 | €1.54 | €1.50 | €1.50 | 1,430 |
| 2025-10-30 | €1.48 | €1.58 | €1.45 | €1.52 | 3,387 |
| 2025-10-29 | €1.38 | €1.55 | €1.35 | €1.54 | 5,670 |
| 2025-10-27 | €1.40 | €1.47 | €1.40 | €1.42 | 2,354 |
| 2025-10-24 | €1.42 | €1.49 | €1.40 | €1.48 | 3,771 |
| 2025-10-23 | €1.50 | €1.50 | €1.40 | €1.49 | 1,667 |
| 2025-10-22 | €1.50 | €1.50 | €1.41 | €1.46 | 5,751 |
| 2025-10-21 | €1.49 | €1.50 | €1.41 | €1.48 | 2,258 |
| 2025-10-20 | €1.33 | €1.55 | €1.33 | €1.48 | 4,813 |
| 2025-10-17 | €1.37 | €1.49 | €1.37 | €1.47 | 1,588 |
| 2025-10-16 | €1.35 | €1.54 | €1.35 | €1.50 | 1,715 |
| 2025-10-15 | €1.46 | €1.47 | €1.46 | €1.46 | 300 |
| 2025-10-14 | €1.33 | €1.46 | €1.33 | €1.46 | 2,274 |
| 2025-10-13 | €1.46 | €1.51 | €1.46 | €1.49 | 1,422 |
| 2025-10-10 | €1.53 | €1.53 | €1.47 | €1.47 | 851 |
| 2025-10-09 | €1.45 | €1.53 | €1.45 | €1.45 | 3,057 |