Compagnie des Alpes SA (BST:JCA)
Germany · Delayed Price · Currency is EUR 19.54
+0.10 (0.51%)
At close: Nov 7, 2025
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.42 | 19.62 | 19.42 | 19.54 | 19.54 | 0.51% | - |
| Nov 6, 2025 | 19.76 | 19.76 | 19.40 | 19.44 | 19.44 | -1.42% | - |
| Nov 5, 2025 | 19.32 | 19.72 | 19.32 | 19.72 | 19.72 | 1.75% | - |
| Nov 4, 2025 | 19.68 | 19.68 | 19.38 | 19.38 | 19.38 | -2.42% | - |
| Nov 3, 2025 | 19.70 | 19.86 | 19.70 | 19.86 | 19.86 | 1.22% | - |
| Oct 31, 2025 | 19.76 | 19.80 | 19.60 | 19.62 | 19.62 | -1.21% | - |
| Oct 30, 2025 | 19.74 | 19.86 | 19.74 | 19.86 | 19.86 | - | - |
| Oct 29, 2025 | 21.05 | 21.05 | 19.86 | 19.86 | 19.86 | -5.65% | - |
| Oct 28, 2025 | 21.15 | 21.25 | 21.05 | 21.05 | 21.05 | -0.94% | - |
| Oct 27, 2025 | 22.10 | 22.10 | 21.25 | 21.25 | 21.25 | -3.41% | - |
| Oct 24, 2025 | 21.30 | 22.00 | 21.10 | 22.00 | 22.00 | 3.29% | 60 |
| Oct 23, 2025 | 21.25 | 21.40 | 21.25 | 21.30 | 21.30 | 0.47% | - |
| Oct 22, 2025 | 20.60 | 21.30 | 20.60 | 21.20 | 21.20 | 3.16% | - |
| Oct 21, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -0.72% | - |
| Oct 20, 2025 | 20.55 | 20.70 | 20.55 | 20.70 | 20.70 | - | - |
| Oct 17, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.24% | - |
| Oct 16, 2025 | 20.55 | 20.70 | 20.45 | 20.65 | 20.65 | -0.96% | - |
| Oct 15, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 0.48% | - |
| Oct 14, 2025 | 20.35 | 20.75 | 20.30 | 20.75 | 20.75 | 1.72% | - |
| Oct 13, 2025 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | -1.21% | - |
| Oct 10, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Oct 9, 2025 | 20.75 | 20.95 | 20.70 | 20.70 | 20.70 | 0.24% | - |
| Oct 8, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 20.65 | - | - |
| Oct 7, 2025 | 20.70 | 20.80 | 20.55 | 20.65 | 20.65 | - | - |
| Oct 6, 2025 | 21.05 | 21.05 | 20.35 | 20.65 | 20.65 | -1.20% | - |
| Oct 3, 2025 | 21.00 | 21.15 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Oct 2, 2025 | 20.85 | 21.00 | 20.75 | 21.00 | 21.00 | 0.72% | - |
| Oct 1, 2025 | 21.15 | 21.15 | 20.85 | 20.85 | 20.85 | -0.95% | - |
| Sep 30, 2025 | 21.25 | 21.25 | 21.00 | 21.05 | 21.05 | -0.47% | - |
| Sep 29, 2025 | 21.35 | 21.40 | 21.15 | 21.15 | 21.15 | -0.94% | - |
| Sep 26, 2025 | 21.10 | 21.45 | 21.10 | 21.35 | 21.35 | 2.15% | 100 |
| Sep 25, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 0.24% | - |
| Sep 24, 2025 | 20.80 | 20.90 | 20.75 | 20.85 | 20.85 | -0.95% | - |
| Sep 23, 2025 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | 0.96% | - |
| Sep 22, 2025 | 21.30 | 21.30 | 20.85 | 20.85 | 20.85 | -1.65% | - |
| Sep 19, 2025 | 21.25 | 21.35 | 21.15 | 21.20 | 21.20 | -0.70% | - |
| Sep 18, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | - | - |
| Sep 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Sep 16, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Sep 15, 2025 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | - |
| Sep 12, 2025 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | 0.95% | - |
| Sep 11, 2025 | 20.85 | 21.15 | 20.75 | 21.00 | 21.00 | 1.45% | - |
| Sep 10, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | 2.48% | - |
| Sep 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Sep 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Sep 5, 2025 | 20.75 | 21.10 | 20.35 | 20.35 | 20.35 | - | 1,510 |
| Sep 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Sep 3, 2025 | 21.05 | 21.05 | 20.35 | 20.35 | 20.35 | -2.16% | 700 |
| Sep 2, 2025 | 21.55 | 21.55 | 20.80 | 20.80 | 20.80 | -3.93% | - |
| Sep 1, 2025 | 21.95 | 21.95 | 21.65 | 21.65 | 21.65 | -1.14% | - |