Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 6.85
-0.10 (-1.44%)
Oct 17, 2025, 11:04 AM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -1.44% | 300 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 102 |
| Oct 15, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | 150 |
| Oct 14, 2025 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 1.47% | 1,451 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 45 |
| Oct 10, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 375 |
| Oct 9, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 245 |
| Oct 8, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 270 |
| Oct 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 3, 2025 | 6.85 | 6.85 | 6.60 | 6.75 | 6.75 | -0.74% | 1,526 |
| Oct 2, 2025 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | - | 410 |
| Oct 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 270 |
| Sep 30, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 330 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 160 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 100 |
| Sep 23, 2025 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 831 |
| Sep 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2 |
| Sep 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 18, 2025 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 2.24% | 590 |
| Sep 17, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 250 |
| Sep 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 301 |
| Sep 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| 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 | - | - |