Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece
· Delayed Price · Currency is EUR 6.75
+0.05 (0.75%)
Apr 27, 2026, 2:15 PM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 15 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 99 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 22, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 220 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 30 |
| Apr 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 17, 2026 | 6.90 | 6.90 | 6.60 | 6.75 | 6.75 | -2.88% | 670 |
| Apr 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 20 |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 5 |
| Apr 8, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 1.48% | 569 |
| Apr 7, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 2.27% | 196 |
| Apr 2, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 205 |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 50 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 2,231 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 60 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 27 |
| Mar 23, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 2.31% | 2,282 |
| Mar 20, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 1.56% | 666 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -3.76% | 768 |
| Mar 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 17, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 124 |
| Mar 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 13, 2026 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | - | 650 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | 690 |
| Mar 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 40 |
| Mar 10, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 1.54% | 200 |
| Mar 9, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -1.52% | 1,056 |
| 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 |