Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece
· Delayed Price · Currency is EUR 6.55
-0.05 (-0.76%)
Mar 9, 2026, 3:54 PM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,000 |
| Mar 5, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 515 |
| Mar 4, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 3.08% | 610 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -4.41% | 1,469 |
| Mar 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 217 |
| Feb 27, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | -1.43% | 140 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 100 |
| Feb 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 10 |
| Feb 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 19, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 118 |
| Feb 18, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 295 |
| Feb 17, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 1.41% | 300 |
| Feb 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 13, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | - | 846 |
| Feb 12, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 420 |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 10, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | -0.71% | 507 |
| Feb 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 100 |
| Feb 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 125 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 425 |
| Feb 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 30, 2026 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | 2.14% | 602 |
| Jan 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 570 |
| Jan 22, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 300 |
| Jan 21, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 250 |
| Jan 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 19, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | 7,700 |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 1 |
| Jan 15, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 32 |
| Jan 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 13, 2026 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | -2.08% | 488 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 550 |
| Jan 9, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -3.97% | 420 |
| Jan 8, 2026 | 7.20 | 7.60 | 7.20 | 7.55 | 7.55 | 4.14% | 1,810 |
| Jan 7, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.84% | 1,500 |
| Jan 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 100 |
| Jan 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 700 |
| Dec 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 189 |
| Dec 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 120 |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 91 |
| Dec 22, 2025 | 6.95 | 7.15 | 6.95 | 7.10 | 7.10 | 1.43% | 1,050 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 1,269 |
| Dec 18, 2025 | 6.75 | 7.10 | 6.75 | 6.95 | 6.95 | 2.96% | 4,581 |
| Dec 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 514 |
| Dec 16, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 150 |
| Dec 15, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | - | 450 |
| Dec 12, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1,040 |
| Dec 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 60 |
| Dec 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 2 |
| Dec 9, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | -0.74% | 745 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 204 |
| Dec 5, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 310 |
| Dec 4, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 44 |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 18 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 67 |
| Dec 1, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.70 | 0.74% | 775 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.60 | 6.80 | 6.65 | - | 500 |
| Nov 27, 2025 | 6.85 | 6.85 | 6.60 | 6.80 | 6.65 | -1.45% | 1,869 |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | 0.73% | 150 |
| Nov 25, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.70 | -0.72% | 447 |
| Nov 24, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.75 | - | 4,314 |
| Nov 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | -1.43% | 150 |
| Nov 20, 2025 | 6.85 | 6.85 | 6.85 | 7.00 | 6.85 | - | - |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | - | 300 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.85 | -0.71% | 55 |
| Nov 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | -0.70% | 150 |
| Nov 14, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 6.94 | -1.39% | 450 |
| Nov 13, 2025 | 7.15 | 7.30 | 7.15 | 7.20 | 7.04 | 1.41% | 3,284 |
| Nov 12, 2025 | 6.85 | 8.00 | 6.85 | 7.10 | 6.94 | 4.41% | 1,117 |
| Nov 11, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.65 | 1.49% | 300 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - | 5 |
| Nov 7, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.55 | 0.75% | 325 |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | 0.76% | 100 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.46 | -1.49% | 405 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - | 12 |
| Nov 3, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.55 | 0.75% | 399 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | -0.75% | 86 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.70 | 6.55 | - | - |
| Oct 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - | 981 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.55 | 6.70 | 6.55 | - | - |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | -0.74% | 225 |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.75 | 6.60 | - | - |
| Oct 22, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.60 | 0.75% | 280 |
| Oct 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - | 750 |
| Oct 20, 2025 | 6.80 | 6.85 | 6.60 | 6.70 | 6.55 | -2.19% | 1,664 |
| Oct 17, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.70 | -1.44% | 300 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.80 | - | 102 |
| Oct 15, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.80 | 0.72% | 150 |
| Oct 14, 2025 | 6.75 | 7.00 | 6.75 | 6.90 | 6.75 | 1.47% | 1,351 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | - | 40 |
| Oct 10, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.65 | - | 300 |
| Oct 9, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.65 | - | 245 |