Compagnie des Alpes SA (BST:JCA)
Germany · Delayed Price · Currency is EUR 24.60
-0.35 (-1.40%)
At close: Mar 19, 2026
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 26.15 | 26.15 | 24.90 | 24.95 | 24.95 | -3.67% | - |
| Mar 17, 2026 | 26.25 | 26.25 | 25.70 | 25.90 | 25.90 | -1.71% | - |
| Mar 16, 2026 | 25.95 | 26.60 | 25.90 | 26.35 | 26.35 | 2.33% | - |
| Mar 13, 2026 | 25.95 | 26.10 | 25.60 | 25.75 | 25.75 | -0.39% | 500 |
| Mar 12, 2026 | 26.10 | 26.25 | 25.85 | 25.85 | 25.85 | -1.71% | - |
| Mar 11, 2026 | 26.25 | 26.60 | 26.10 | 26.30 | 26.30 | 0.57% | - |
| Mar 10, 2026 | 26.25 | 27.00 | 26.15 | 26.15 | 26.15 | -1.51% | - |
| Mar 9, 2026 | 26.45 | 26.60 | 26.20 | 26.55 | 26.55 | -1.85% | - |
| Mar 6, 2026 | 27.45 | 27.45 | 26.95 | 27.05 | 27.05 | -0.73% | - |
| Mar 5, 2026 | 26.70 | 27.55 | 26.70 | 27.25 | 27.25 | 0.74% | - |
| Mar 4, 2026 | 26.70 | 27.20 | 26.65 | 27.05 | 27.05 | 0.56% | - |
| Mar 3, 2026 | 27.55 | 27.55 | 26.80 | 26.90 | 26.90 | -2.89% | - |
| Mar 2, 2026 | 28.25 | 28.30 | 27.65 | 27.70 | 27.70 | -3.48% | 968 |
| Feb 27, 2026 | 28.90 | 28.95 | 28.55 | 28.70 | 28.70 | -0.17% | - |
| Feb 26, 2026 | 28.25 | 28.90 | 28.25 | 28.75 | 28.75 | 1.41% | - |
| Feb 25, 2026 | 28.55 | 28.55 | 28.20 | 28.35 | 28.35 | -0.53% | 1,678 |
| Feb 24, 2026 | 28.25 | 28.70 | 27.85 | 28.50 | 28.50 | 1.06% | 85 |
| Feb 23, 2026 | 28.10 | 28.35 | 27.55 | 28.20 | 28.20 | 1.62% | 4,884 |
| Feb 20, 2026 | 28.25 | 28.30 | 27.60 | 27.75 | 27.75 | -1.25% | 1,000 |
| Feb 19, 2026 | 28.10 | 28.55 | 27.45 | 28.10 | 28.10 | -0.18% | 1,452 |
| Feb 18, 2026 | 27.55 | 28.30 | 27.40 | 28.15 | 28.15 | 2.55% | 700 |
| Feb 17, 2026 | 27.30 | 27.60 | 26.95 | 27.45 | 27.45 | 0.18% | - |
| Feb 16, 2026 | 27.50 | 27.85 | 27.35 | 27.40 | 27.40 | - | - |
| Feb 13, 2026 | 26.75 | 27.50 | 26.70 | 27.40 | 27.40 | 2.43% | - |
| Feb 12, 2026 | 27.35 | 27.35 | 26.75 | 26.75 | 26.75 | -1.83% | - |
| Feb 11, 2026 | 27.60 | 27.60 | 27.10 | 27.25 | 27.25 | -1.09% | - |
| Feb 10, 2026 | 27.05 | 27.65 | 27.00 | 27.55 | 27.55 | 1.85% | - |
| Feb 9, 2026 | 26.90 | 27.20 | 26.90 | 27.05 | 27.05 | 0.56% | - |
| Feb 6, 2026 | 26.70 | 26.90 | 26.25 | 26.90 | 26.90 | 0.94% | 3 |
| Feb 5, 2026 | 26.95 | 27.00 | 26.60 | 26.65 | 26.65 | -0.93% | 3 |
| Feb 4, 2026 | 26.40 | 27.10 | 26.40 | 26.90 | 26.90 | 2.28% | - |
| Feb 3, 2026 | 26.75 | 26.85 | 26.20 | 26.30 | 26.30 | -1.68% | 380 |
| Feb 2, 2026 | 25.75 | 26.85 | 25.55 | 26.75 | 26.75 | 3.48% | 50 |
| Jan 30, 2026 | 25.90 | 26.30 | 25.80 | 25.85 | 25.85 | -0.58% | 766 |
| Jan 29, 2026 | 26.00 | 26.10 | 25.75 | 26.00 | 26.00 | 0.39% | - |
| Jan 28, 2026 | 26.00 | 26.05 | 25.50 | 25.90 | 25.90 | 0.97% | - |
| Jan 27, 2026 | 25.40 | 25.85 | 25.20 | 25.65 | 25.65 | 1.38% | - |
| Jan 26, 2026 | 25.05 | 25.40 | 25.05 | 25.30 | 25.30 | 0.80% | - |
| Jan 23, 2026 | 25.15 | 25.30 | 25.05 | 25.10 | 25.10 | - | - |
| Jan 22, 2026 | 25.40 | 25.60 | 25.05 | 25.10 | 25.10 | -1.18% | - |
| Jan 21, 2026 | 25.25 | 25.50 | 24.75 | 25.40 | 25.40 | 1.20% | - |
| Jan 20, 2026 | 25.10 | 25.35 | 25.00 | 25.10 | 25.10 | -0.59% | - |
| Jan 19, 2026 | 25.15 | 25.30 | 25.05 | 25.25 | 25.25 | 1.20% | - |
| Jan 16, 2026 | 24.75 | 25.00 | 24.70 | 24.95 | 24.95 | 1.01% | - |
| Jan 15, 2026 | 24.95 | 25.00 | 24.70 | 24.70 | 24.70 | -0.60% | - |
| Jan 14, 2026 | 24.65 | 24.85 | 24.45 | 24.85 | 24.85 | 0.81% | - |
| Jan 13, 2026 | 24.95 | 25.00 | 24.60 | 24.65 | 24.65 | -1.20% | - |
| Jan 12, 2026 | 25.40 | 25.40 | 24.90 | 24.95 | 24.95 | -1.58% | 200 |
| Jan 9, 2026 | 25.50 | 25.55 | 25.20 | 25.35 | 25.35 | -0.59% | - |
| Jan 8, 2026 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 2.00% | - |