Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 6.75
0.00 (0.00%)
Sep 9, 2025, 11:58 AM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 21 |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 5, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 1.50% | 615 |
| Sep 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 56 |
| Sep 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 40 |
| Aug 29, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 210 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.55 | 6.65 | 6.65 | -4.32% | 668 |
| Aug 27, 2025 | 6.80 | 6.95 | 6.70 | 6.95 | 6.95 | 2.21% | 1,186 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 25, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -1.45% | 600 |
| Aug 22, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 640 |
| Aug 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 10 |
| Aug 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 56 |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 241 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 650 |
| Aug 11, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | - | 250 |
| Aug 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 6, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 3.76% | 700 |
| Aug 5, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -1.48% | 285 |
| Aug 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 15 |
| Aug 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 100 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 160 |
| Jul 30, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 200 |
| Jul 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 162 |
| Jul 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 260 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 100 |
| Jul 21, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | 0.74% | 139 |
| Jul 18, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 200 |
| Jul 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 10 |
| Jul 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 18 |
| Jul 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 300 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 100 |
| Jul 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 100 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 100 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 18.80% | 318 |
| Jul 8, 2025 | 6.90 | 6.90 | 5.85 | 5.85 | 5.85 | -15.83% | 375 |
| Jul 7, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | 310 |
| Jul 4, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 13 |
| Jul 3, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -2.13% | 270 |
| Jul 2, 2025 | 7.15 | 7.15 | 6.90 | 7.05 | 7.05 | -0.70% | 400 |
| Jul 1, 2025 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | 1.43% | 377 |