Compagnie des Alpes SA (EPA:CDA)
France · Delayed Price · Currency is EUR 25.15
+0.45 (1.82%)
Dec 22, 2025, 4:40 PM CET
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.80 | 25.25 | 24.70 | 24.70 | 24.70 | -0.60% | 72,902 |
| Dec 18, 2025 | 24.10 | 24.85 | 24.05 | 24.85 | 24.85 | 3.76% | 86,857 |
| Dec 17, 2025 | 23.90 | 24.05 | 23.60 | 23.95 | 23.95 | -0.62% | 69,276 |
| Dec 16, 2025 | 24.00 | 24.10 | 23.75 | 24.10 | 24.10 | 0.21% | 68,135 |
| Dec 15, 2025 | 24.00 | 24.15 | 23.80 | 24.05 | 24.05 | 0.21% | 49,871 |
| Dec 12, 2025 | 24.10 | 24.25 | 23.85 | 24.00 | 24.00 | -0.21% | 35,283 |
| Dec 11, 2025 | 24.25 | 24.25 | 23.95 | 24.05 | 24.05 | -0.41% | 33,959 |
| Dec 10, 2025 | 24.45 | 24.60 | 24.15 | 24.15 | 24.15 | -1.23% | 61,927 |
| Dec 9, 2025 | 24.55 | 24.75 | 24.35 | 24.45 | 24.45 | 0.62% | 70,754 |
| Dec 8, 2025 | 24.45 | 24.90 | 24.25 | 24.30 | 24.30 | 1.04% | 70,998 |
| Dec 5, 2025 | 23.85 | 24.25 | 23.60 | 24.05 | 24.05 | 1.26% | 49,345 |
| Dec 4, 2025 | 23.85 | 24.05 | 23.50 | 23.75 | 23.75 | -0.84% | 47,666 |
| Dec 3, 2025 | 22.85 | 24.40 | 22.85 | 23.95 | 23.95 | 5.27% | 116,172 |
| Dec 2, 2025 | 23.05 | 24.00 | 22.50 | 22.75 | 22.75 | 1.34% | 146,495 |
| Dec 1, 2025 | 22.05 | 22.50 | 21.80 | 22.45 | 22.45 | 2.05% | 67,866 |
| Nov 28, 2025 | 22.10 | 22.15 | 21.95 | 22.00 | 22.00 | -0.68% | 42,331 |
| Nov 27, 2025 | 21.50 | 22.15 | 21.25 | 22.15 | 22.15 | 2.07% | 73,849 |
| Nov 26, 2025 | 21.00 | 21.85 | 21.00 | 21.70 | 21.70 | 7.16% | 130,886 |
| Nov 25, 2025 | 20.20 | 20.25 | 19.78 | 20.25 | 20.25 | 0.25% | 43,575 |
| Nov 24, 2025 | 19.94 | 20.20 | 19.92 | 20.20 | 20.20 | 1.51% | 67,247 |
| Nov 21, 2025 | 19.70 | 19.90 | 19.54 | 19.90 | 19.90 | 1.02% | 25,043 |
| Nov 20, 2025 | 19.80 | 19.90 | 19.62 | 19.70 | 19.70 | -0.30% | 41,995 |
| Nov 19, 2025 | 19.82 | 19.88 | 19.46 | 19.76 | 19.76 | 0.10% | 32,463 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.58 | 19.74 | 19.74 | -0.60% | 27,376 |
| Nov 17, 2025 | 19.80 | 19.90 | 19.70 | 19.86 | 19.86 | 0.10% | 33,643 |
| Nov 14, 2025 | 19.82 | 19.84 | 19.54 | 19.84 | 19.84 | -0.50% | 36,381 |
| Nov 13, 2025 | 20.10 | 20.30 | 19.90 | 19.94 | 19.94 | -1.29% | 41,723 |
| Nov 12, 2025 | 20.10 | 20.25 | 19.92 | 20.20 | 20.20 | 1.20% | 31,708 |
| Nov 11, 2025 | 20.00 | 20.15 | 19.90 | 19.96 | 19.96 | 0.10% | 38,803 |
| Nov 10, 2025 | 19.92 | 20.10 | 19.84 | 19.94 | 19.94 | 0.40% | 38,284 |
| Nov 7, 2025 | 19.70 | 19.90 | 19.62 | 19.86 | 19.86 | 1.12% | 22,831 |
| Nov 6, 2025 | 19.84 | 19.94 | 19.60 | 19.64 | 19.64 | -1.70% | 42,149 |
| Nov 5, 2025 | 19.52 | 20.20 | 19.52 | 19.98 | 19.98 | 2.15% | 63,080 |
| Nov 4, 2025 | 19.80 | 19.80 | 19.50 | 19.56 | 19.56 | -2.20% | 45,813 |
| Nov 3, 2025 | 20.00 | 20.20 | 19.92 | 20.00 | 20.00 | 0.50% | 38,698 |
| Oct 31, 2025 | 20.20 | 20.20 | 19.74 | 19.90 | 19.90 | -0.75% | 52,054 |
| Oct 30, 2025 | 20.10 | 20.20 | 19.84 | 20.05 | 20.05 | 0.35% | 43,585 |
| Oct 29, 2025 | 22.00 | 22.00 | 19.88 | 19.98 | 19.98 | -7.07% | 188,886 |
| Oct 28, 2025 | 21.25 | 21.50 | 21.15 | 21.50 | 21.50 | 0.94% | 38,059 |
| Oct 27, 2025 | 22.35 | 22.35 | 21.20 | 21.30 | 21.30 | -4.05% | 75,664 |
| Oct 24, 2025 | 21.45 | 22.35 | 21.30 | 22.20 | 22.20 | 3.74% | 66,844 |
| Oct 23, 2025 | 21.50 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 27,532 |
| Oct 22, 2025 | 21.15 | 21.60 | 21.15 | 21.50 | 21.50 | 4.12% | 72,501 |
| Oct 21, 2025 | 20.95 | 21.05 | 20.65 | 20.65 | 20.65 | -1.67% | 23,458 |
| Oct 20, 2025 | 20.90 | 21.00 | 20.55 | 21.00 | 21.00 | 0.72% | 35,459 |
| Oct 17, 2025 | 20.85 | 21.00 | 20.70 | 20.85 | 20.85 | -0.71% | 19,750 |
| Oct 16, 2025 | 20.80 | 21.05 | 20.50 | 21.00 | 21.00 | 1.20% | 26,015 |
| Oct 15, 2025 | 21.05 | 21.15 | 20.75 | 20.75 | 20.75 | -0.48% | 26,674 |
| Oct 14, 2025 | 20.50 | 20.95 | 20.45 | 20.85 | 20.85 | 1.21% | 39,503 |
| Oct 13, 2025 | 20.60 | 20.80 | 20.55 | 20.60 | 20.60 | - | 27,668 |