Skip to main content
Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece flag Greece · Delayed Price · Currency is EUR
6.75
+0.05 (0.75%)
Dec 5, 2025, 4:31 PM EET

ATH:CNLCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.706.756.706.756.750.75%310
Dec 4, 20256.706.756.706.706.70-1.47%44
Dec 3, 20256.806.806.806.806.80-18
Dec 2, 20256.806.806.806.806.80-0.73%67
Dec 1, 20256.856.906.806.856.700.74%775
Nov 28, 20256.806.806.606.806.65-500
Nov 27, 20256.856.856.606.806.65-1.45%1,869
Nov 26, 20256.906.906.906.906.750.73%150
Nov 25, 20256.856.906.856.856.70-0.72%447
Nov 24, 20256.856.906.856.906.75-4,314
Nov 21, 20256.906.906.906.906.75-1.43%150
Nov 20, 20256.856.856.857.006.85--
Nov 19, 20257.007.007.007.006.85-300
Nov 18, 20257.007.006.957.006.85-0.71%55
Nov 17, 20257.057.057.057.056.90-0.70%150
Nov 14, 20257.157.157.057.106.94-1.39%450
Nov 13, 20257.157.307.157.207.041.41%3,284
Nov 12, 20256.858.006.857.106.944.41%1,117
Nov 11, 20256.756.806.756.806.651.49%300
Nov 10, 20256.706.706.706.706.55-5
Nov 7, 20256.706.706.656.706.550.75%325
Nov 6, 20256.656.656.656.656.500.76%100
Nov 5, 20256.656.656.556.606.46-1.49%405
Nov 4, 20256.706.706.706.706.55-12
Nov 3, 20256.606.706.606.706.550.75%399
Oct 31, 20256.656.656.656.656.50-0.75%86
Oct 30, 20256.556.556.556.706.55--
Oct 29, 20256.706.706.706.706.55-981
Oct 27, 20256.556.556.556.706.55--
Oct 24, 20256.706.706.706.706.55-0.74%225
Oct 23, 20256.606.606.606.756.60--
Oct 22, 20256.756.756.706.756.600.75%280
Oct 21, 20256.706.706.706.706.55-750
Oct 20, 20256.806.856.606.706.55-2.19%1,664
Oct 17, 20256.906.906.806.856.70-1.44%300
Oct 16, 20257.007.006.956.956.80-102
Oct 15, 20256.957.006.956.956.800.72%150
Oct 14, 20256.757.006.756.906.751.47%1,351
Oct 13, 20256.806.806.806.806.65-40
Oct 10, 20256.756.806.706.806.65-300
Oct 9, 20256.856.856.806.806.65-245
Oct 8, 20256.756.806.756.806.650.74%170
Oct 7, 20256.606.606.606.756.60--
Oct 6, 20256.606.606.606.756.60--
Oct 3, 20256.856.856.606.756.60-0.74%1,426
Oct 2, 20256.756.906.756.806.65-410
Oct 1, 20256.806.806.806.806.65-270
Sep 30, 20256.856.856.806.806.65-1.45%251
Sep 29, 20256.756.756.756.906.75--
Sep 26, 20256.756.756.756.906.75--
Sep 25, 20256.956.956.906.906.75-1.43%130
Sep 24, 20257.007.007.007.006.850.72%100
Sep 23, 20256.907.006.856.956.801.46%831
Sep 22, 20256.856.856.856.856.70-1
Sep 19, 20256.706.706.706.856.70--
Sep 18, 20256.756.956.756.856.702.24%590
Sep 17, 20256.706.756.706.706.55-250
Sep 16, 20256.706.706.706.706.55-0.74%151
Sep 15, 20256.606.606.606.756.60--
Sep 12, 20256.606.606.606.756.60--
Sep 11, 20256.606.606.606.756.60--
Sep 10, 20256.606.606.606.756.60--
Sep 9, 20256.756.756.706.756.60-21
Sep 8, 20256.606.606.606.756.60--
Sep 5, 20256.706.806.706.756.601.50%615
Sep 4, 20256.656.656.656.656.50-0.75%56
Sep 3, 20256.556.556.556.706.55--
Sep 2, 20256.556.556.556.706.55--
Sep 1, 20256.706.706.706.706.55-20
Aug 29, 20256.706.706.656.706.550.75%210
Aug 28, 20256.906.906.556.656.50-4.32%648
Aug 27, 20256.806.956.706.956.802.21%1,183
Aug 26, 20256.656.656.656.806.65--
Aug 25, 20256.856.856.756.806.65-1.45%550
Aug 22, 20257.007.006.806.906.75-0.72%440
Aug 21, 20256.956.956.956.956.80-5
Aug 20, 20256.956.956.956.956.80-0.71%28
Aug 19, 20256.856.856.857.006.85--
Aug 18, 20256.856.856.857.006.85--
Aug 14, 20257.007.007.007.006.850.72%141
Aug 13, 20256.806.806.806.956.80--
Aug 12, 20256.956.956.956.956.800.72%650
Aug 11, 20256.856.956.806.906.75-250
Aug 8, 20256.756.756.756.906.75--
Aug 7, 20256.756.756.756.906.75--
Aug 6, 20256.707.006.706.906.753.76%600
Aug 5, 20256.706.706.656.656.50-1.48%285
Aug 4, 20256.756.756.756.756.60-15
Aug 1, 20256.756.756.756.756.60-100
Jul 31, 20256.806.806.706.756.60-1.46%160
Jul 30, 20256.806.856.806.856.70-200
Jul 29, 20256.856.856.856.856.700.74%162
Jul 28, 20256.656.656.656.806.65--
Jul 25, 20256.656.656.656.806.65--
Jul 24, 20256.656.656.656.806.65--
Jul 23, 20256.806.806.806.806.650.74%260
Jul 22, 20256.756.756.756.756.60-0.74%100
Jul 21, 20256.806.856.806.806.650.74%139
Jul 18, 20256.806.806.706.756.60-1.46%200
Jul 17, 20256.856.856.856.856.70-10