Compagnie des Alpes SA (BST:JCA)
Germany · Delayed Price · Currency is EUR 21.50
-0.25 (-1.15%)
At close: May 19, 2026
BST:JCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 21.45 | 21.75 | 21.15 | 21.75 | 21.75 | 0.93% | - |
| May 15, 2026 | 21.50 | 21.80 | 21.45 | 21.55 | 21.55 | -0.69% | - |
| May 14, 2026 | 21.90 | 22.00 | 21.70 | 21.70 | 21.70 | -0.69% | - |
| May 13, 2026 | 21.55 | 21.95 | 21.40 | 21.85 | 21.85 | 1.86% | - |
| May 12, 2026 | 21.65 | 21.65 | 21.35 | 21.45 | 21.45 | -1.15% | 80 |
| May 11, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | -0.46% | - |
| May 8, 2026 | 21.60 | 21.95 | 21.55 | 21.80 | 21.80 | 1.40% | - |
| May 7, 2026 | 22.15 | 22.30 | 21.50 | 21.50 | 21.50 | -2.93% | - |
| May 6, 2026 | 21.75 | 22.30 | 21.75 | 22.15 | 22.15 | 4.73% | - |
| May 5, 2026 | 20.95 | 21.55 | 20.95 | 21.15 | 21.15 | 1.20% | - |
| May 4, 2026 | 22.10 | 22.10 | 20.90 | 20.90 | 20.90 | -5.43% | - |
| Apr 30, 2026 | 22.05 | 22.25 | 21.75 | 22.10 | 22.10 | -1.78% | - |
| Apr 29, 2026 | 24.35 | 24.40 | 21.10 | 22.50 | 22.50 | -7.22% | 1,450 |
| Apr 28, 2026 | 24.25 | 24.45 | 24.15 | 24.25 | 24.25 | -0.41% | 700 |
| Apr 27, 2026 | 24.25 | 24.65 | 24.00 | 24.35 | 24.35 | -0.81% | - |
| Apr 24, 2026 | 24.75 | 24.80 | 24.45 | 24.55 | 24.55 | -0.41% | - |
| Apr 23, 2026 | 24.60 | 24.85 | 24.40 | 24.65 | 24.65 | -0.60% | - |
| Apr 22, 2026 | 24.90 | 24.95 | 24.70 | 24.80 | 24.80 | 0.81% | - |
| Apr 21, 2026 | 25.25 | 25.35 | 24.60 | 24.60 | 24.60 | -2.19% | - |
| Apr 20, 2026 | 25.35 | 25.45 | 25.05 | 25.15 | 25.15 | -1.76% | - |
| Apr 17, 2026 | 25.25 | 25.75 | 25.25 | 25.60 | 25.60 | 1.59% | - |
| Apr 16, 2026 | 25.40 | 25.45 | 25.15 | 25.20 | 25.20 | -0.40% | - |
| Apr 15, 2026 | 25.15 | 25.50 | 25.10 | 25.30 | 25.30 | 0.40% | - |
| Apr 14, 2026 | 25.00 | 25.25 | 25.00 | 25.20 | 25.20 | 0.60% | - |
| Apr 13, 2026 | 24.80 | 25.05 | 24.80 | 25.05 | 25.05 | -0.20% | - |
| Apr 10, 2026 | 24.85 | 25.30 | 24.85 | 25.10 | 25.10 | 1.01% | - |
| Apr 9, 2026 | 25.10 | 25.15 | 24.75 | 24.85 | 24.85 | -1.19% | 10 |
| Apr 8, 2026 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | 2.03% | - |
| Apr 7, 2026 | 24.00 | 24.90 | 24.00 | 24.65 | 24.65 | 2.07% | - |
| Apr 2, 2026 | 23.85 | 24.75 | 23.80 | 24.15 | 24.15 | -0.62% | - |
| Apr 1, 2026 | 23.95 | 24.55 | 23.95 | 24.30 | 24.30 | 1.89% | - |
| Mar 31, 2026 | 23.30 | 23.85 | 23.25 | 23.85 | 23.85 | 3.25% | 4,800 |
| Mar 30, 2026 | 23.30 | 23.40 | 23.05 | 23.10 | 23.10 | -0.43% | - |
| Mar 27, 2026 | 23.90 | 23.90 | 23.20 | 23.20 | 23.20 | -2.32% | - |
| Mar 26, 2026 | 24.20 | 24.20 | 23.60 | 23.75 | 23.75 | -1.86% | 525 |
| Mar 25, 2026 | 23.95 | 24.25 | 23.95 | 24.20 | 24.20 | 1.04% | 25 |
| Mar 24, 2026 | 23.65 | 23.95 | 23.55 | 23.95 | 23.95 | 0.42% | - |
| Mar 23, 2026 | 23.10 | 24.30 | 22.95 | 23.85 | 23.85 | -1.65% | - |
| Mar 20, 2026 | 24.60 | 25.05 | 24.15 | 24.25 | 23.15 | -1.42% | 305 |
| Mar 19, 2026 | 24.75 | 24.95 | 24.30 | 24.60 | 23.48 | -1.40% | 1,235 |
| Mar 18, 2026 | 26.15 | 26.15 | 24.90 | 24.95 | 23.82 | -3.67% | - |
| Mar 17, 2026 | 26.25 | 26.25 | 25.70 | 25.90 | 24.73 | -1.71% | - |
| Mar 16, 2026 | 25.95 | 26.60 | 25.90 | 26.35 | 25.15 | 2.33% | - |
| Mar 13, 2026 | 25.95 | 26.10 | 25.60 | 25.75 | 24.58 | -0.39% | 500 |
| Mar 12, 2026 | 26.10 | 26.25 | 25.85 | 25.85 | 24.68 | -1.71% | - |
| Mar 11, 2026 | 26.25 | 26.60 | 26.10 | 26.30 | 25.11 | 0.57% | - |
| Mar 10, 2026 | 26.25 | 27.00 | 26.15 | 26.15 | 24.96 | -1.51% | - |
| Mar 9, 2026 | 26.45 | 26.60 | 26.20 | 26.55 | 25.35 | -1.85% | - |
| Mar 6, 2026 | 27.45 | 27.45 | 26.95 | 27.05 | 25.82 | -0.73% | - |
| Mar 5, 2026 | 26.70 | 27.55 | 26.70 | 27.25 | 26.01 | 0.74% | - |