Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 6.80
-0.10 (-1.45%)
Mar 2, 2026, 10:56 AM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |