Compagnie des Alpes SA (BST:JCA)
Germany · Delayed Price · Currency is EUR 20.65
-0.20 (-0.96%)
At close: Oct 16, 2025
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 29, 2025 | 22.25 | 22.25 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Aug 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Aug 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.56% | - |
| Aug 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Aug 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | - |
| Aug 22, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 1.32% | - |
| Aug 21, 2025 | 22.85 | 22.95 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Aug 20, 2025 | 23.15 | 23.15 | 22.90 | 22.90 | 22.90 | -1.08% | - |
| Aug 19, 2025 | 23.15 | 23.25 | 23.15 | 23.15 | 23.15 | - | - |
| Aug 18, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Aug 15, 2025 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -0.64% | - |
| Aug 14, 2025 | 23.05 | 23.40 | 23.05 | 23.40 | 23.40 | 1.08% | - |
| Aug 13, 2025 | 23.20 | 23.30 | 23.10 | 23.15 | 23.15 | -0.43% | - |
| Aug 12, 2025 | 22.90 | 23.25 | 22.90 | 23.25 | 23.25 | 1.09% | - |
| Aug 11, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 1.32% | - |