Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 6.90
+0.25 (3.76%)
May 22, 2026, 5:00 PM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 3.76% | 5,218 |
| May 21, 2026 | 6.60 | 6.75 | 6.60 | 6.65 | 6.65 | - | 710 |
| May 20, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | 400 |
| May 19, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | - | 320 |
| May 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 15, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1,000 |
| May 14, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 370 |
| May 13, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | - | 500 |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 100 |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 30 |
| Apr 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 15 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 99 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 22, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 220 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 30 |
| Apr 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 17, 2026 | 6.90 | 6.90 | 6.60 | 6.75 | 6.75 | -2.88% | 670 |
| Apr 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 20 |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 5 |
| Apr 8, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 1.48% | 569 |
| Apr 7, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 2.27% | 196 |
| Apr 2, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 205 |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 50 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 2,231 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 60 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 27 |
| Mar 23, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 2.31% | 2,282 |
| 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 |