Skip to main content
logo
Compagnie des Alpes SA (BST:JCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.64
+0.10 (0.60%)
At close: Oct 9, 2026

BST:JCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.7616.7616.3616.6416.640.60%1,635
Oct 8, 202616.5816.6216.2016.5416.54-0.36%1,592
Oct 7, 202616.7017.1216.5416.6016.60-0.84%-
Oct 6, 202616.6216.9416.6216.7416.740.72%118
Oct 5, 202616.6416.9816.4616.6216.62-0.95%563
Oct 2, 202617.0017.0016.5616.7816.78-0.94%586
Oct 1, 202617.2017.2216.7616.9416.94-1.28%569
Sep 30, 202617.0817.3217.0217.1617.160.82%529
Sep 29, 202617.1017.2816.9017.0217.02-0.93%-
Sep 28, 202617.4017.5816.9817.1817.18-1.72%-
Sep 25, 202617.5217.5617.2617.4817.48-235
Sep 24, 202617.3617.6817.2817.4817.480.69%250
Sep 23, 202617.7017.7617.2817.3617.36-1.48%845
Sep 22, 202618.1218.2217.6017.6217.62-2.87%1,719
Sep 21, 202618.0418.2017.7818.1418.141.11%3,566
Sep 18, 202618.7618.7817.9417.9417.94-4.27%1,832
Sep 17, 202618.6818.9018.6018.7418.740.97%787
Sep 16, 202618.5818.7818.5018.5618.560.22%308
Sep 15, 202618.6618.6818.3618.5218.52-0.96%26
Sep 14, 202618.5818.7818.3818.7018.700.32%38
Sep 11, 202618.8618.9218.6418.6418.64-1.06%1,273
Sep 10, 202619.0019.3218.7818.8418.84-1.46%302
Sep 9, 202619.5419.5619.1219.1219.12-2.05%915
Sep 8, 202619.6819.7419.3419.5219.52-0.81%194
Sep 7, 202619.9419.9619.5419.6819.68-1.40%470
Sep 4, 202620.0520.0519.6819.9619.96-0.20%1,321
Sep 3, 202619.8620.0019.4820.0020.001.01%328
Sep 2, 202619.9820.0019.6619.8019.80-0.70%527
Sep 1, 202620.1520.1519.8019.9419.94-1.04%840
Aug 31, 202619.9620.1519.7620.1520.151.66%350
Aug 28, 202619.9020.0019.7419.8219.82-0.60%2,191
Aug 27, 202620.6020.8019.7419.9419.94-2.25%765
Aug 26, 202620.3020.5519.9820.4020.401.49%1,326
Aug 25, 202620.4020.4520.0520.1020.10-1.23%567
Aug 24, 202620.1520.6020.1520.3520.350.99%1,300
Aug 21, 202620.3020.3519.9820.1520.15-0.49%2,689
Aug 20, 202620.5020.5020.2020.2520.25-0.98%300
Aug 19, 202620.4020.5520.3020.4520.450.25%85
Aug 18, 202620.3520.5520.2520.4020.40-749
Aug 17, 202621.0521.0520.3020.4020.40-2.63%211
Aug 14, 202620.7021.3020.6520.9520.951.70%647
Aug 13, 202620.6520.7520.5520.6020.60-289
Aug 12, 202620.5520.8020.4520.6020.600.49%317
Aug 11, 202620.6520.7020.4020.5020.50-0.73%2,169
Aug 10, 202621.6521.7520.4020.6520.65-2.36%792
Aug 7, 202620.9521.2520.8021.1521.151.20%217
Aug 6, 202620.8520.9520.7020.9020.900.48%74
Aug 5, 202620.8520.8520.6020.8020.80-466
Aug 4, 202620.6520.8020.4020.8020.800.97%73
Aug 3, 202620.4520.6520.3520.6020.601.23%800