Skip to main content
logo
Compagnie des Alpes SA (BST:JCA)
Germany flag Germany · Delayed Price · Currency is EUR
18.30
-0.16 (-0.87%)
At close: Oct 30, 2026

BST:JCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.4018.6618.2818.3018.30-0.87%245
Oct 29, 202618.7419.0018.4618.4618.46-1.39%275
Oct 28, 202618.4618.9218.2418.7218.722.86%1,129
Oct 27, 202617.0618.2017.0218.2018.206.68%2,285
Oct 26, 202617.1217.5017.0417.0617.06-2,171
Oct 23, 202617.3617.4016.8817.0617.06-1.73%2,343
Oct 22, 202617.3217.4017.1817.3617.36-0.46%659
Oct 21, 202617.7217.7217.3817.4417.44-1.36%1,270
Oct 20, 202617.2617.7217.2617.6817.682.43%194
Oct 19, 202617.3217.3817.0617.2617.260.23%-
Oct 16, 202617.3217.5617.1617.2217.22-22
Oct 15, 202616.5417.2216.5217.2217.223.73%1,010
Oct 14, 202616.6816.8016.4416.6016.60-0.48%-
Oct 13, 202616.4216.7416.4016.6816.681.58%670
Oct 12, 202616.7016.7016.2416.4216.42-1.32%2,032
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