Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 7.45
-0.05 (-0.67%)
Aug 13, 2026, 4:43 PM EET
ATH:CNLCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.45 | 7.65 | 7.30 | 7.45 | - | -0.67% | 3,064 |
| 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 |
| Aug 5, 2026 | 7.25 | 7.30 | 7.00 | 7.30 | 7.30 | - | 4,811 |
| Aug 4, 2026 | 7.35 | 7.35 | 7.10 | 7.30 | 7.30 | -2.67% | 2,255 |
| Aug 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 400 |
| Jul 31, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 3.40% | 200 |
| Jul 30, 2026 | 7.15 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 520 |
| Jul 29, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 1,220 |
| Jul 28, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 653 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 160 |
| Jul 23, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | 1,025 |
| Jul 22, 2026 | 7.20 | 7.30 | 7.10 | 7.25 | 7.25 | -0.68% | 1,939 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.31% | 417 |
| Jul 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.30 | 7.55 | 7.55 | -2.58% | 863 |
| Jul 16, 2026 | 7.70 | 7.75 | 7.40 | 7.75 | 7.75 | - | 1,155 |
| Jul 15, 2026 | 7.80 | 7.80 | 7.55 | 7.75 | 7.75 | -1.27% | 2,047 |
| Jul 14, 2026 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | -0.63% | 1,797 |
| Jul 13, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | 415 |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20 |
| Jul 9, 2026 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | -1.84% | 1,200 |
| Jul 8, 2026 | 8.25 | 8.25 | 7.95 | 8.15 | 8.15 | -2.40% | 1,215 |
| Jul 7, 2026 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 265 |
| Jul 6, 2026 | 8.35 | 8.35 | 8.00 | 8.20 | 8.20 | -2.38% | 1,192 |
| Jul 3, 2026 | 8.35 | 8.40 | 8.00 | 8.40 | 8.40 | 1.20% | 2,693 |
| Jul 2, 2026 | 8.20 | 8.60 | 8.15 | 8.30 | 8.30 | 1.84% | 2,433 |
| Jul 1, 2026 | 8.00 | 8.15 | 7.75 | 8.15 | 8.15 | 1.88% | 1,613 |
| Jun 30, 2026 | 8.25 | 8.25 | 7.80 | 8.00 | 8.00 | -3.03% | 6,716 |
| Jun 29, 2026 | 8.95 | 9.00 | 8.00 | 8.25 | 8.25 | -7.30% | 5,945 |
| Jun 26, 2026 | 8.20 | 9.10 | 8.20 | 8.90 | 8.90 | 9.88% | 23,659 |
| Jun 25, 2026 | 7.50 | 8.20 | 7.45 | 8.10 | 8.10 | 7.28% | 2,795 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 420 |
| Jun 23, 2026 | 7.90 | 7.90 | 7.60 | 7.65 | 7.65 | -4.37% | 1,508 |
| Jun 22, 2026 | 7.05 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 5,840 |
| Jun 19, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 112 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 1,025 |
| Jun 17, 2026 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | 5.93% | 3,006 |
| Jun 16, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 400 |
| Jun 15, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 520 |
| Jun 12, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 260 |
| Jun 11, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | 640 |
| Jun 10, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 320 |
| Jun 9, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 1.42% | 1,870 |
| Jun 8, 2026 | 6.80 | 7.10 | 6.80 | 7.05 | 7.05 | 3.68% | 1,100 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 457 |