Cnl Capital E.K.E.S. - AIFM (CNLCAP) Price History
Daily open, high, low, close and volume for Cnl Capital E.K.E.S. - AIFM (CNLCAP) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €7.35 | €7.45 | €7.25 | €7.35 | 375 |
| 2026-10-07 | €7.40 | €7.40 | €7.30 | €7.35 | 210 |
| 2026-10-06 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-10-05 | €7.45 | €7.50 | €7.35 | €7.40 | 243 |
| 2026-10-02 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-10-01 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-09-30 | €7.45 | €7.60 | €7.25 | €7.40 | 3,117 |
| 2026-09-29 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-09-28 | €7.40 | €7.40 | €7.40 | €7.40 | 300 |
| 2026-09-25 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-09-24 | €7.50 | €7.50 | €7.40 | €7.45 | 231 |
| 2026-09-23 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-09-22 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-09-21 | €7.50 | €7.60 | €7.40 | €7.55 | 545 |
| 2026-09-18 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-09-17 | €7.55 | €7.55 | €7.55 | €7.55 | 100 |
| 2026-09-16 | €7.50 | €7.50 | €7.45 | €7.45 | 216 |
| 2026-09-15 | €7.50 | €7.55 | €7.50 | €7.50 | 150 |
| 2026-09-14 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-09-11 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-09-10 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-09-09 | €7.55 | €7.55 | €7.55 | €7.55 | 5 |
| 2026-09-08 | €7.65 | €7.70 | €7.55 | €7.55 | 500 |
| 2026-09-07 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2026-09-04 | €7.60 | €7.65 | €7.60 | €7.65 | 200 |
| 2026-09-03 | €7.55 | €7.55 | €7.55 | €7.55 | 30 |
| 2026-09-02 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-09-01 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-08-31 | €7.60 | €7.60 | €7.60 | €7.60 | 122 |
| 2026-08-28 | €7.65 | €7.65 | €7.65 | €7.65 | 30 |
| 2026-08-27 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-08-26 | €7.60 | €7.60 | €7.60 | €7.60 | 100 |
| 2026-08-25 | €7.60 | €7.70 | €7.60 | €7.65 | 1,861 |
| 2026-08-24 | €7.70 | €7.70 | €7.55 | €7.65 | 905 |
| 2026-08-21 | €7.65 | €7.80 | €7.65 | €7.80 | 125 |
| 2026-08-20 | €7.50 | €7.70 | €7.50 | €7.70 | 310 |
| 2026-08-19 | €7.50 | €7.50 | €7.50 | €7.50 | 300 |
| 2026-08-18 | €7.50 | €7.50 | €7.50 | €7.50 | 199 |
| 2026-08-17 | €7.50 | €7.55 | €7.45 | €7.50 | 350 |
| 2026-08-14 | €7.50 | €7.50 | €7.50 | €7.50 | 10 |
| 2026-08-13 | €7.45 | €7.65 | €7.30 | €7.45 | 2,959 |
| 2026-08-12 | €7.20 | €8.60 | €7.20 | €7.50 | 580 |
| 2026-08-11 | €7.25 | €7.25 | €7.00 | €7.05 | 1,350 |
| 2026-08-10 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-08-07 | €7.20 | €7.20 | €7.20 | €7.20 | 10 |
| 2026-08-06 | €7.20 | €7.30 | €7.20 | €7.30 | 757 |
| 2026-08-05 | €7.25 | €7.30 | €7.00 | €7.30 | 4,811 |
| 2026-08-04 | €7.35 | €7.35 | €7.10 | €7.30 | 2,255 |
| 2026-08-03 | €7.50 | €7.50 | €7.50 | €7.50 | 400 |
| 2026-07-31 | €7.30 | €7.60 | €7.30 | €7.60 | 200 |
| 2026-07-30 | €7.15 | €7.35 | €7.10 | €7.35 | 520 |
| 2026-07-29 | €7.05 | €7.20 | €7.05 | €7.10 | 1,220 |
| 2026-07-28 | €7.05 | €7.10 | €7.00 | €7.05 | 653 |
| 2026-07-27 | €7.10 | €7.10 | €7.10 | €7.10 | 0 |
| 2026-07-24 | €7.10 | €7.10 | €7.10 | €7.10 | 160 |
| 2026-07-23 | €7.20 | €7.25 | €7.10 | €7.15 | 1,025 |
| 2026-07-22 | €7.20 | €7.30 | €7.10 | €7.25 | 1,939 |
| 2026-07-21 | €7.50 | €7.50 | €7.30 | €7.30 | 417 |
| 2026-07-20 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-07-17 | €7.70 | €7.70 | €7.30 | €7.55 | 863 |
| 2026-07-16 | €7.70 | €7.75 | €7.40 | €7.75 | 1,155 |
| 2026-07-15 | €7.80 | €7.80 | €7.55 | €7.75 | 2,047 |
| 2026-07-14 | €7.85 | €7.90 | €7.70 | €7.85 | 1,797 |
| 2026-07-13 | €7.95 | €7.95 | €7.90 | €7.90 | 415 |
| 2026-07-10 | €8.00 | €8.00 | €8.00 | €8.00 | 20 |
| 2026-07-09 | €8.15 | €8.15 | €7.95 | €8.00 | 1,200 |
| 2026-07-08 | €8.25 | €8.25 | €7.95 | €8.15 | 1,215 |
| 2026-07-07 | €8.20 | €8.40 | €8.20 | €8.35 | 265 |
| 2026-07-06 | €8.35 | €8.35 | €8.00 | €8.20 | 1,192 |
| 2026-07-03 | €8.35 | €8.40 | €8.00 | €8.40 | 2,693 |
| 2026-07-02 | €8.20 | €8.60 | €8.15 | €8.30 | 2,433 |
| 2026-07-01 | €8.00 | €8.15 | €7.75 | €8.15 | 1,613 |
| 2026-06-30 | €8.25 | €8.25 | €7.80 | €8.00 | 6,716 |
| 2026-06-29 | €8.95 | €9.00 | €8.00 | €8.25 | 5,945 |
| 2026-06-26 | €8.20 | €9.10 | €8.20 | €8.90 | 23,659 |
| 2026-06-25 | €7.50 | €8.20 | €7.45 | €8.10 | 2,795 |
| 2026-06-24 | €7.60 | €7.60 | €7.50 | €7.55 | 420 |
| 2026-06-23 | €7.90 | €7.90 | €7.60 | €7.65 | 1,508 |
| 2026-06-22 | €7.05 | €8.00 | €7.00 | €8.00 | 5,840 |
| 2026-06-19 | €7.00 | €7.00 | €6.95 | €7.00 | 112 |
| 2026-06-18 | €7.10 | €7.10 | €7.00 | €7.00 | 1,025 |
| 2026-06-17 | €6.75 | €7.15 | €6.75 | €7.15 | 3,006 |
| 2026-06-16 | €6.75 | €6.75 | €6.70 | €6.75 | 400 |
| 2026-06-15 | €6.85 | €6.85 | €6.75 | €6.80 | 520 |
| 2026-06-12 | €6.85 | €6.85 | €6.80 | €6.85 | 260 |
| 2026-06-11 | €6.95 | €6.95 | €6.80 | €6.80 | 640 |
| 2026-06-10 | €7.10 | €7.10 | €7.00 | €7.00 | 320 |
| 2026-06-09 | €7.00 | €7.20 | €7.00 | €7.15 | 1,870 |
| 2026-06-08 | €6.80 | €7.10 | €6.80 | €7.05 | 1,100 |
| 2026-06-05 | €6.80 | €6.80 | €6.75 | €6.80 | 457 |
| 2026-06-04 | €6.90 | €6.90 | €6.80 | €6.80 | 543 |
| 2026-06-03 | €6.90 | €6.90 | €6.90 | €6.90 | 100 |
| 2026-06-02 | €7.10 | €7.10 | €6.95 | €6.95 | 328 |
| 2026-05-29 | €6.95 | €7.15 | €6.95 | €7.15 | 1,450 |
| 2026-05-28 | €6.80 | €7.00 | €6.80 | €6.95 | 1,240 |
| 2026-05-27 | €6.70 | €6.95 | €6.70 | €6.90 | 1,330 |
| 2026-05-26 | €6.80 | €6.80 | €6.75 | €6.75 | 548 |
| 2026-05-25 | €6.85 | €6.85 | €6.75 | €6.75 | 320 |
| 2026-05-22 | €6.60 | €6.90 | €6.60 | €6.90 | 5,218 |
| 2026-05-21 | €6.60 | €6.75 | €6.60 | €6.65 | 710 |
| 2026-05-20 | €6.60 | €6.65 | €6.60 | €6.65 | 400 |
| 2026-05-19 | €6.75 | €6.75 | €6.60 | €6.70 | 320 |
| 2026-05-18 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2026-05-15 | €6.70 | €6.75 | €6.70 | €6.70 | 1,000 |
| 2026-05-14 | €6.70 | €6.75 | €6.70 | €6.75 | 370 |
| 2026-05-13 | €6.65 | €6.75 | €6.65 | €6.70 | 500 |
| 2026-05-12 | €6.70 | €6.70 | €6.70 | €6.70 | 100 |
| 2026-05-11 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-05-08 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-05-07 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-05-06 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-05-05 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-05-04 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-04-30 | €6.75 | €6.75 | €6.75 | €6.75 | 30 |
| 2026-04-29 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-04-28 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-04-27 | €6.75 | €6.75 | €6.75 | €6.75 | 15 |
| 2026-04-24 | €6.70 | €6.70 | €6.70 | €6.70 | 99 |
| 2026-04-23 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-04-22 | €6.70 | €6.75 | €6.70 | €6.75 | 220 |
| 2026-04-21 | €6.70 | €6.70 | €6.70 | €6.70 | 30 |
| 2026-04-20 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2026-04-17 | €6.90 | €6.90 | €6.60 | €6.75 | 670 |
| 2026-04-16 | €6.95 | €6.95 | €6.95 | €6.95 | 0 |
| 2026-04-15 | €6.95 | €6.95 | €6.95 | €6.95 | 0 |
| 2026-04-14 | €6.95 | €6.95 | €6.95 | €6.95 | 20 |
| 2026-04-09 | €7.00 | €7.00 | €7.00 | €7.00 | 5 |
| 2026-04-08 | €6.75 | €6.95 | €6.75 | €6.85 | 569 |
| 2026-04-07 | €6.65 | €6.75 | €6.65 | €6.75 | 196 |
| 2026-04-02 | €6.60 | €6.60 | €6.55 | €6.60 | 205 |
| 2026-04-01 | €6.65 | €6.65 | €6.65 | €6.65 | 0 |
| 2026-03-31 | €6.65 | €6.65 | €6.65 | €6.65 | 50 |
| 2026-03-30 | €6.70 | €6.70 | €6.65 | €6.70 | 2,231 |
| 2026-03-27 | €6.65 | €6.65 | €6.65 | €6.65 | 60 |
| 2026-03-26 | €6.60 | €6.60 | €6.60 | €6.60 | 0 |
| 2026-03-24 | €6.60 | €6.60 | €6.60 | €6.60 | 27 |
| 2026-03-23 | €6.45 | €6.65 | €6.40 | €6.65 | 2,282 |
| 2026-03-20 | €6.45 | €6.55 | €6.45 | €6.50 | 666 |
| 2026-03-19 | €6.60 | €6.60 | €6.30 | €6.40 | 768 |
| 2026-03-18 | €6.65 | €6.65 | €6.65 | €6.65 | 0 |
| 2026-03-17 | €6.60 | €6.65 | €6.60 | €6.65 | 124 |
| 2026-03-16 | €6.55 | €6.55 | €6.55 | €6.55 | 0 |
| 2026-03-13 | €6.60 | €6.60 | €6.45 | €6.55 | 650 |
| 2026-03-12 | €6.60 | €6.60 | €6.50 | €6.55 | 690 |
| 2026-03-11 | €6.65 | €6.65 | €6.65 | €6.65 | 40 |
| 2026-03-10 | €6.55 | €6.65 | €6.55 | €6.60 | 200 |
| 2026-03-09 | €6.50 | €6.55 | €6.45 | €6.50 | 1,056 |
| 2026-03-06 | €6.60 | €6.60 | €6.60 | €6.60 | 1,000 |
| 2026-03-05 | €6.70 | €6.70 | €6.60 | €6.60 | 515 |
| 2026-03-04 | €6.60 | €6.75 | €6.60 | €6.70 | 610 |
| 2026-03-03 | €6.80 | €6.80 | €6.40 | €6.50 | 1,469 |
| 2026-03-02 | €6.80 | €6.80 | €6.80 | €6.80 | 217 |
| 2026-02-27 | €6.90 | €6.90 | €6.80 | €6.90 | 140 |
| 2026-02-26 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-02-25 | €7.00 | €7.00 | €7.00 | €7.00 | 100 |
| 2026-02-24 | €7.10 | €7.10 | €7.10 | €7.10 | 10 |
| 2026-02-20 | €7.05 | €7.05 | €7.05 | €7.05 | 0 |
| 2026-02-19 | €7.10 | €7.10 | €7.05 | €7.05 | 118 |
| 2026-02-18 | €7.25 | €7.25 | €7.10 | €7.10 | 295 |
| 2026-02-17 | €7.15 | €7.25 | €7.15 | €7.20 | 300 |
| 2026-02-16 | €7.10 | €7.10 | €7.10 | €7.10 | 0 |
| 2026-02-13 | €7.10 | €7.15 | €7.00 | €7.10 | 846 |
| 2026-02-12 | €6.95 | €7.10 | €6.95 | €7.10 | 420 |
| 2026-02-11 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-02-10 | €7.00 | €7.00 | €6.80 | €7.00 | 507 |
| 2026-02-09 | €7.05 | €7.05 | €7.05 | €7.05 | 100 |
| 2026-02-06 | €7.10 | €7.10 | €7.10 | €7.10 | 0 |
| 2026-02-05 | €7.10 | €7.10 | €7.10 | €7.10 | 125 |
| 2026-02-04 | €7.10 | €7.10 | €7.05 | €7.10 | 425 |
| 2026-02-03 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-02-02 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-01-30 | €7.05 | €7.25 | €7.05 | €7.15 | 602 |
| 2026-01-29 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-01-28 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-01-27 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-01-26 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-01-23 | €7.00 | €7.00 | €7.00 | €7.00 | 570 |
| 2026-01-22 | €7.00 | €7.00 | €6.95 | €7.00 | 300 |
| 2026-01-21 | €7.10 | €7.10 | €7.00 | €7.00 | 250 |
| 2026-01-20 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-01-19 | €7.05 | €7.15 | €7.05 | €7.15 | 7,700 |
| 2026-01-16 | €7.00 | €7.00 | €7.00 | €7.00 | 1 |
| 2026-01-15 | €7.05 | €7.05 | €7.00 | €7.05 | 32 |
| 2026-01-14 | €7.05 | €7.05 | €7.05 | €7.05 | 0 |
| 2026-01-13 | €7.20 | €7.20 | €7.00 | €7.05 | 488 |
| 2026-01-12 | €7.25 | €7.25 | €7.20 | €7.20 | 550 |
| 2026-01-09 | €7.45 | €7.45 | €7.25 | €7.25 | 420 |
| 2026-01-08 | €7.20 | €7.60 | €7.20 | €7.55 | 1,810 |
| 2026-01-07 | €7.10 | €7.25 | €7.10 | €7.25 | 1,500 |
| 2026-01-05 | €7.05 | €7.05 | €7.05 | €7.05 | 100 |
| 2026-01-02 | €7.10 | €7.10 | €7.10 | €7.10 | 0 |
| 2025-12-31 | €7.10 | €7.10 | €7.10 | €7.10 | 700 |
| 2025-12-30 | €7.10 | €7.10 | €7.10 | €7.10 | 189 |
| 2025-12-29 | €7.10 | €7.10 | €7.10 | €7.10 | 120 |
| 2025-12-23 | €7.05 | €7.05 | €7.05 | €7.05 | 91 |
| 2025-12-22 | €6.95 | €7.15 | €6.95 | €7.10 | 1,050 |
| 2025-12-19 | €7.00 | €7.00 | €6.90 | €7.00 | 1,269 |
| 2025-12-18 | €6.75 | €7.10 | €6.75 | €6.95 | 4,581 |
| 2025-12-17 | €6.75 | €6.75 | €6.75 | €6.75 | 514 |
| 2025-12-16 | €6.70 | €6.75 | €6.70 | €6.75 | 150 |
| 2025-12-15 | €6.70 | €6.75 | €6.65 | €6.70 | 450 |
| 2025-12-12 | €6.75 | €6.75 | €6.70 | €6.70 | 1,040 |
| 2025-12-11 | €6.75 | €6.75 | €6.75 | €6.75 | 60 |
| 2025-12-10 | €6.75 | €6.75 | €6.75 | €6.75 | 2 |
| 2025-12-09 | €6.70 | €6.70 | €6.65 | €6.70 | 745 |
| 2025-12-08 | €6.75 | €6.75 | €6.75 | €6.75 | 204 |
| 2025-12-05 | €6.70 | €6.75 | €6.70 | €6.75 | 310 |
| 2025-12-04 | €6.70 | €6.75 | €6.70 | €6.70 | 44 |
| 2025-12-03 | €6.80 | €6.80 | €6.80 | €6.80 | 18 |
| 2025-12-02 | €6.80 | €6.80 | €6.80 | €6.80 | 67 |
| 2025-12-01 | €6.85 | €6.90 | €6.80 | €6.85 | 775 |
| 2025-11-28 | €6.80 | €6.80 | €6.60 | €6.80 | 500 |
| 2025-11-27 | €6.85 | €6.85 | €6.60 | €6.80 | 1,869 |
| 2025-11-26 | €6.90 | €6.90 | €6.90 | €6.90 | 150 |
| 2025-11-25 | €6.85 | €6.90 | €6.85 | €6.85 | 447 |
| 2025-11-24 | €6.85 | €6.90 | €6.85 | €6.90 | 4,314 |
| 2025-11-21 | €6.90 | €6.90 | €6.90 | €6.90 | 150 |
| 2025-11-20 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2025-11-19 | €7.00 | €7.00 | €7.00 | €7.00 | 300 |
| 2025-11-18 | €7.00 | €7.00 | €6.95 | €7.00 | 55 |
| 2025-11-17 | €7.05 | €7.05 | €7.05 | €7.05 | 150 |
| 2025-11-14 | €7.15 | €7.15 | €7.05 | €7.10 | 450 |
| 2025-11-13 | €7.15 | €7.30 | €7.15 | €7.20 | 3,284 |
| 2025-11-12 | €6.85 | €8.00 | €6.85 | €7.10 | 1,117 |
| 2025-11-11 | €6.75 | €6.80 | €6.75 | €6.80 | 300 |
| 2025-11-10 | €6.70 | €6.70 | €6.70 | €6.70 | 5 |
| 2025-11-07 | €6.70 | €6.70 | €6.65 | €6.70 | 325 |
| 2025-11-06 | €6.65 | €6.65 | €6.65 | €6.65 | 100 |
| 2025-11-05 | €6.65 | €6.65 | €6.55 | €6.60 | 405 |
| 2025-11-04 | €6.70 | €6.70 | €6.70 | €6.70 | 12 |
| 2025-11-03 | €6.60 | €6.70 | €6.60 | €6.70 | 399 |
| 2025-10-31 | €6.65 | €6.65 | €6.65 | €6.65 | 86 |
| 2025-10-30 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2025-10-29 | €6.70 | €6.70 | €6.70 | €6.70 | 981 |
| 2025-10-27 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2025-10-24 | €6.70 | €6.70 | €6.70 | €6.70 | 225 |
| 2025-10-23 | €6.75 | €6.75 | €6.75 | €6.75 | 0 |
| 2025-10-22 | €6.75 | €6.75 | €6.70 | €6.75 | 280 |
| 2025-10-21 | €6.70 | €6.70 | €6.70 | €6.70 | 750 |
| 2025-10-20 | €6.80 | €6.85 | €6.60 | €6.70 | 1,664 |
| 2025-10-17 | €6.90 | €6.90 | €6.80 | €6.85 | 300 |
| 2025-10-16 | €7.00 | €7.00 | €6.95 | €6.95 | 102 |
| 2025-10-15 | €6.95 | €7.00 | €6.95 | €6.95 | 150 |
| 2025-10-14 | €6.75 | €7.00 | €6.75 | €6.90 | 1,351 |
| 2025-10-13 | €6.80 | €6.80 | €6.80 | €6.80 | 40 |
| 2025-10-10 | €6.75 | €6.80 | €6.70 | €6.80 | 300 |
| 2025-10-09 | €6.85 | €6.85 | €6.80 | €6.80 | 245 |