Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
At close: Mar 20, 2026
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |