Compagnie des Alpes SA CDA
EURONEXT · France · Consumer Services
€16.96-0.32 (-1.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.96 | -1.85% | €17.08 | €17.30 | €16.90 | 36.28K |
| 2026-09-30 | €17.28 | +1.29% | €17.04 | €17.38 | €17.04 | 38.19K |
| 2026-09-29 | €17.06 | -0.58% | €17.12 | €17.32 | €17.06 | 29.87K |
| 2026-09-28 | €17.16 | -1.72% | €17.62 | €17.66 | €17.16 | 34.47K |
| 2026-09-25 | €17.46 | 0.00% | €17.56 | €17.68 | €17.30 | 38.95K |
| 2026-09-24 | €17.46 | -0.68% | €17.62 | €17.74 | €17.42 | 32.46K |
| 2026-09-23 | €17.58 | -0.68% | €17.80 | €17.84 | €17.30 | 77.54K |
| 2026-09-22 | €17.70 | -1.45% | €17.96 | €18.26 | €17.70 | 62.30K |
| 2026-09-21 | €17.96 | -0.99% | €18.16 | €18.28 | €17.80 | 70.02K |
| 2026-09-18 | €18.14 | -3.82% | €18.76 | €18.82 | €18.02 | 61.97K |
| 2026-09-17 | €18.86 | +0.96% | €18.72 | €18.86 | €18.62 | 33.88K |
| 2026-09-16 | €18.68 | +0.43% | €18.48 | €18.78 | €18.44 | 28.50K |
| 2026-09-15 | €18.60 | -0.85% | €18.70 | €18.74 | €18.48 | 37.78K |
| 2026-09-14 | €18.76 | +0.11% | €18.70 | €18.82 | €18.58 | 36.81K |
| 2026-09-11 | €18.74 | -1.26% | €19.02 | €19.04 | €18.72 | 33.05K |
| 2026-09-10 | €18.98 | -1.15% | €19.30 | €19.36 | €18.94 | 21.52K |
| 2026-09-09 | €19.20 | -2.24% | €19.54 | €19.54 | €19.20 | 22.51K |
| 2026-09-08 | €19.64 | -0.71% | €19.80 | €19.80 | €19.40 | 46.19K |
| 2026-09-07 | €19.78 | -1.35% | €19.86 | €19.90 | €19.62 | 33.65K |
| 2026-09-04 | €20.05 | +0.86% | €19.84 | €20.05 | €19.76 | 12.53K |
| 2026-09-03 | €19.88 | 0.00% | €19.84 | €19.88 | €19.68 | 18.80K |
| 2026-09-02 | €19.88 | -1.09% | €19.98 | €20.15 | €19.82 | 23.66K |
| 2026-09-01 | €20.10 | +0.50% | €20.00 | €20.10 | €19.80 | 25.81K |
| 2026-08-31 | €20.00 | +0.70% | €19.90 | €20.00 | €19.74 | 108.34K |
| 2026-08-28 | €19.86 | -0.20% | €19.94 | €20.00 | €19.80 | 20.63K |
| 2026-08-27 | €19.90 | -1.97% | €20.20 | €20.40 | €19.80 | 40.96K |
| 2026-08-26 | €20.30 | +0.25% | €20.35 | €20.60 | €20.25 | 19.14K |
| 2026-08-25 | €20.25 | -0.74% | €20.50 | €20.55 | €20.20 | 18.45K |
| 2026-08-24 | €20.40 | +0.74% | €20.20 | €20.55 | €20.15 | 24.16K |
| 2026-08-21 | €20.25 | -0.49% | €20.30 | €20.40 | €20.05 | 27.87K |
| 2026-08-20 | €20.35 | -0.49% | €20.35 | €20.65 | €20.35 | 27.32K |
| 2026-08-19 | €20.45 | 0.00% | €20.45 | €20.55 | €20.35 | 17.91K |
| 2026-08-18 | €20.45 | -0.97% | €20.55 | €20.60 | €20.40 | 20.79K |
| 2026-08-17 | €20.65 | -0.48% | €21.00 | €21.05 | €20.55 | 30.04K |
| 2026-08-14 | €20.75 | +0.48% | €20.75 | €20.90 | €20.70 | 15.25K |
| 2026-08-13 | €20.65 | 0.00% | €20.75 | €20.90 | €20.60 | 21.58K |
| 2026-08-12 | €20.65 | +0.24% | €20.55 | €20.90 | €20.45 | 25.27K |
| 2026-08-11 | €20.60 | 0.00% | €20.65 | €20.70 | €20.40 | 36.79K |
| 2026-08-10 | €20.60 | -2.14% | €21.10 | €21.10 | €20.60 | 27.96K |
| 2026-08-07 | €21.05 | +0.24% | €21.00 | €21.20 | €20.90 | 31.50K |
| 2026-08-06 | €21.00 | +0.72% | €20.85 | €21.05 | €20.70 | 23.00K |
| 2026-08-05 | €20.85 | +0.24% | €20.85 | €20.90 | €20.65 | 26.73K |
| 2026-08-04 | €20.80 | +0.73% | €20.55 | €20.90 | €20.40 | 26.61K |
| 2026-08-03 | €20.65 | +1.47% | €20.50 | €20.65 | €20.40 | 31.15K |
| 2026-07-31 | €20.35 | +1.85% | €20.20 | €20.60 | €20.15 | 48.15K |
| 2026-07-30 | €19.98 | +2.99% | €19.30 | €20.15 | €19.22 | 94.99K |
| 2026-07-29 | €19.40 | -9.56% | €20.30 | €20.30 | €18.72 | 255.59K |
| 2026-07-28 | €21.45 | +0.70% | €21.35 | €21.60 | €21.30 | 23.90K |
| 2026-07-27 | €21.30 | 0.00% | €21.40 | €21.65 | €21.30 | 28.10K |
| 2026-07-24 | €21.30 | +3.15% | €20.60 | €21.30 | €20.60 | 13.99K |
| 2026-07-23 | €20.65 | -1.43% | €20.85 | €21.00 | €20.40 | 40.84K |
| 2026-07-22 | €20.95 | +1.21% | €20.75 | €21.10 | €20.55 | 38.07K |
| 2026-07-21 | €20.70 | -1.90% | €21.10 | €21.10 | €20.40 | 45.09K |
| 2026-07-20 | €21.10 | -3.87% | €21.90 | €21.95 | €20.75 | 61.81K |
| 2026-07-17 | €21.95 | -0.68% | €22.05 | €22.15 | €21.85 | 16.80K |
| 2026-07-16 | €22.10 | -0.45% | €22.25 | €22.25 | €21.95 | 20.36K |
| 2026-07-15 | €22.20 | -0.89% | €22.30 | €22.30 | €21.85 | 16.39K |
| 2026-07-14 | €22.40 | +1.13% | €22.00 | €22.40 | €21.80 | 24.82K |
| 2026-07-13 | €22.15 | +1.61% | €21.85 | €22.15 | €21.70 | 21.81K |
| 2026-07-10 | €21.80 | +0.23% | €21.80 | €21.90 | €21.60 | 29.45K |
| 2026-07-09 | €21.75 | +1.16% | €21.55 | €21.85 | €21.45 | 28.58K |
| 2026-07-08 | €21.50 | -2.71% | €22.05 | €22.10 | €21.45 | 27.17K |
| 2026-07-07 | €22.10 | -2.64% | €22.75 | €22.75 | €22.00 | 29.37K |
| 2026-07-06 | €22.70 | +1.34% | €22.55 | €22.80 | €22.55 | 27.21K |
| 2026-07-03 | €22.40 | +0.90% | €22.25 | €22.70 | €22.15 | 21.27K |
| 2026-07-02 | €22.20 | +0.91% | €22.05 | €22.20 | €22.00 | 16.75K |
| 2026-07-01 | €22.00 | -0.23% | €22.15 | €22.20 | €21.80 | 25.32K |
| 2026-06-30 | €22.05 | -1.56% | €22.40 | €22.50 | €21.90 | 39.64K |
| 2026-06-29 | €22.40 | -0.44% | €22.50 | €22.60 | €22.30 | 22.12K |
| 2026-06-26 | €22.50 | +0.90% | €22.30 | €22.70 | €22.25 | 19.75K |
| 2026-06-25 | €22.30 | -0.89% | €22.55 | €22.60 | €22.30 | 29.84K |
| 2026-06-24 | €22.50 | -1.10% | €22.70 | €22.70 | €22.30 | 25.34K |
| 2026-06-23 | €22.75 | +1.34% | €22.40 | €22.90 | €22.20 | 32.54K |
| 2026-06-22 | €22.45 | +0.22% | €22.35 | €22.50 | €22.20 | 24.16K |
| 2026-06-19 | €22.40 | +0.22% | €22.30 | €22.45 | €22.15 | 20.16K |
| 2026-06-18 | €22.35 | +0.45% | €22.30 | €22.60 | €22.25 | 21.53K |
| 2026-06-17 | €22.25 | -0.89% | €22.55 | €22.55 | €22.05 | 21.64K |
| 2026-06-16 | €22.45 | -2.39% | €23.00 | €23.00 | €22.45 | 26.70K |
| 2026-06-15 | €23.00 | +1.10% | €23.20 | €23.45 | €23.00 | 28.84K |
| 2026-06-12 | €22.75 | +1.34% | €22.65 | €22.95 | €22.60 | 23.48K |
| 2026-06-11 | €22.45 | +0.67% | €22.20 | €22.50 | €22.15 | 13.53K |
| 2026-06-10 | €22.30 | +1.36% | €22.15 | €22.50 | €21.90 | 35.84K |
| 2026-06-09 | €22.00 | +0.23% | €21.90 | €22.50 | €21.85 | 26.87K |
| 2026-06-08 | €21.95 | -0.68% | €21.95 | €22.20 | €21.80 | 21.27K |
| 2026-06-05 | €22.10 | -0.67% | €22.25 | €22.45 | €22.05 | 23.71K |
| 2026-06-04 | €22.25 | +0.68% | €22.15 | €22.25 | €22.05 | 24.13K |
| 2026-06-03 | €22.10 | +0.23% | €22.00 | €22.30 | €22.00 | 27.12K |
| 2026-06-02 | €22.05 | 0.00% | €22.20 | €22.25 | €21.90 | 36.68K |
| 2026-06-01 | €22.05 | -1.34% | €22.25 | €22.45 | €22.05 | 33.34K |
| 2026-05-29 | €22.35 | +1.82% | €22.00 | €22.65 | €22.00 | 86.09K |