Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 7.60
+0.25 (3.40%)
Oct 14, 2026, 4:49 PM EET
ATH:CNLCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.35 | 7.75 | 7.35 | 7.60 | 7.60 | 3.40% | 4,601 |
| Oct 13, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 300 |
| Oct 12, 2026 | 7.45 | 7.60 | 7.35 | 7.45 | 7.45 | 1.36% | 1,265 |
| Oct 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 8, 2026 | 7.35 | 7.45 | 7.25 | 7.35 | 7.35 | - | 375 |
| Oct 7, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 210 |
| Oct 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 5, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | 0.68% | 243 |
| Oct 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 186 |
| Oct 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 30, 2026 | 7.45 | 7.60 | 7.25 | 7.40 | 7.40 | - | 3,117 |
| Sep 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 300 |
| Sep 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 24, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -1.32% | 231 |
| Sep 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 21, 2026 | 7.50 | 7.60 | 7.40 | 7.55 | 7.55 | - | 545 |
| Sep 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | 100 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 216 |
| Sep 15, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 150 |
| Sep 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 5 |
| Sep 8, 2026 | 7.65 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 500 |
| Sep 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 4, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | 200 |
| Sep 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 30 |
| Sep 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 122 |
| Aug 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 30 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 100 |
| Aug 25, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 1,861 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -1.92% | 905 |
| Aug 21, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.30% | 125 |
| Aug 20, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 310 |
| Aug 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 300 |
| Aug 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 199 |
| Aug 17, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 350 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 10 |
| Aug 13, 2026 | 7.45 | 7.65 | 7.30 | 7.45 | 7.45 | -0.67% | 2,959 |
| Aug 12, 2026 | 7.20 | 8.60 | 7.20 | 7.50 | 7.50 | 6.38% | 580 |
| Aug 11, 2026 | 7.25 | 7.25 | 7.00 | 7.05 | 7.05 | -2.08% | 1,350 |
| Aug 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 10 |
| Aug 6, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 757 |