Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 6.80
-0.05 (-0.73%)
Dec 2, 2025, 2:35 PM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.73% | 42 |
| 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 |
| Oct 8, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.65 | 0.74% | 170 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.75 | 6.60 | - | - |
| Oct 6, 2025 | 6.60 | 6.60 | 6.60 | 6.75 | 6.60 | - | - |
| Oct 3, 2025 | 6.85 | 6.85 | 6.60 | 6.75 | 6.60 | -0.74% | 1,426 |
| Oct 2, 2025 | 6.75 | 6.90 | 6.75 | 6.80 | 6.65 | - | 410 |
| Oct 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | - | 270 |
| Sep 30, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.65 | -1.45% | 251 |
| Sep 29, 2025 | 6.75 | 6.75 | 6.75 | 6.90 | 6.75 | - | - |
| Sep 26, 2025 | 6.75 | 6.75 | 6.75 | 6.90 | 6.75 | - | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.75 | -1.43% | 130 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 0.72% | 100 |
| Sep 23, 2025 | 6.90 | 7.00 | 6.85 | 6.95 | 6.80 | 1.46% | 831 |