Cnl Capital E.K.E.S. - AIFM (ATH:CNLCAP)
Greece · Delayed Price · Currency is EUR 8.25
-0.05 (-0.60%)
Jul 3, 2026, 10:50 AM EET
ATH:CNLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 543 |
| Jun 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 100 |
| Jun 2, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 328 |
| May 29, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.00 | 2.88% | 1,450 |
| May 28, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.80 | 0.72% | 1,240 |
| May 27, 2026 | 6.70 | 6.95 | 6.70 | 6.90 | 6.76 | 2.22% | 1,330 |
| May 26, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.61 | - | 548 |
| May 25, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.61 | -2.17% | 320 |
| May 22, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.76 | 3.76% | 5,218 |
| May 21, 2026 | 6.60 | 6.75 | 6.60 | 6.65 | 6.51 | - | 710 |
| May 20, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.51 | -0.75% | 400 |
| May 19, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.56 | - | 320 |
| May 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - | - |
| May 15, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.56 | -0.74% | 1,000 |
| May 14, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.61 | 0.75% | 370 |
| May 13, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.56 | - | 500 |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -0.74% | 100 |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| May 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| May 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| May 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| May 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| Apr 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | 30 |
| Apr 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| Apr 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| Apr 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 0.75% | 15 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -0.74% | 99 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| Apr 22, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.61 | 0.75% | 220 |