Compagnie des Alpes SA (EPA:CDA)
France · Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
Aug 13, 2025, 5:35 PM CET
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.35 | 23.50 | 23.30 | 23.45 | 23.45 | 0.21% | 9,081 |
| Aug 12, 2025 | 23.20 | 23.60 | 23.10 | 23.40 | 23.40 | 1.30% | 53,994 |
| Aug 11, 2025 | 22.90 | 23.20 | 22.90 | 23.10 | 23.10 | 1.09% | 32,070 |
| Aug 8, 2025 | 23.00 | 23.10 | 22.75 | 22.85 | 22.85 | -0.44% | 17,291 |
| Aug 7, 2025 | 23.15 | 23.30 | 22.80 | 22.95 | 22.95 | -0.86% | 24,268 |
| Aug 6, 2025 | 23.25 | 23.25 | 22.95 | 23.15 | 23.15 | 0.22% | 20,249 |
| Aug 5, 2025 | 22.90 | 23.25 | 22.70 | 23.10 | 23.10 | 1.32% | 42,909 |
| Aug 4, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 0.66% | 29,945 |
| Aug 1, 2025 | 23.00 | 23.10 | 22.35 | 22.65 | 22.65 | -1.74% | 65,721 |
| Jul 31, 2025 | 22.85 | 23.20 | 22.60 | 23.05 | 23.05 | 0.88% | 95,108 |
| Jul 30, 2025 | 21.35 | 22.95 | 21.20 | 22.85 | 22.85 | 10.65% | 265,137 |
| Jul 29, 2025 | 20.90 | 21.10 | 20.65 | 20.65 | 20.65 | -1.20% | 36,388 |
| Jul 28, 2025 | 21.25 | 21.30 | 20.90 | 20.90 | 20.90 | -1.42% | 36,239 |
| Jul 25, 2025 | 20.90 | 21.25 | 20.75 | 21.20 | 21.20 | 0.95% | 32,633 |
| Jul 24, 2025 | 21.00 | 21.15 | 20.75 | 21.00 | 21.00 | - | 45,620 |
| Jul 23, 2025 | 20.70 | 21.00 | 20.55 | 21.00 | 21.00 | 2.44% | 78,779 |
| Jul 22, 2025 | 20.45 | 20.75 | 20.45 | 20.50 | 20.50 | 0.24% | 39,776 |
| Jul 21, 2025 | 20.60 | 20.70 | 20.45 | 20.45 | 20.45 | -0.73% | 34,595 |
| Jul 18, 2025 | 20.60 | 20.65 | 20.25 | 20.60 | 20.60 | - | 81,366 |
| Jul 17, 2025 | 21.00 | 21.00 | 20.55 | 20.60 | 20.60 | - | 74,236 |
| Jul 16, 2025 | 20.80 | 21.10 | 20.60 | 20.60 | 20.60 | -0.96% | 49,489 |
| Jul 15, 2025 | 20.60 | 20.90 | 20.45 | 20.80 | 20.80 | 0.97% | 40,446 |
| Jul 14, 2025 | 20.35 | 20.85 | 20.00 | 20.60 | 20.60 | -1.20% | 53,170 |
| Jul 11, 2025 | 21.00 | 21.00 | 20.75 | 20.85 | 20.85 | -0.95% | 33,757 |
| Jul 10, 2025 | 21.05 | 21.10 | 20.85 | 21.05 | 21.05 | -0.71% | 73,642 |
| Jul 9, 2025 | 21.00 | 21.35 | 21.00 | 21.20 | 21.20 | 0.47% | 58,699 |
| Jul 8, 2025 | 20.75 | 21.50 | 20.75 | 21.10 | 21.10 | 1.44% | 101,561 |
| Jul 7, 2025 | 20.55 | 20.85 | 20.50 | 20.80 | 20.80 | 0.97% | 38,927 |
| Jul 4, 2025 | 20.85 | 20.90 | 20.55 | 20.60 | 20.60 | -0.72% | 41,417 |
| Jul 3, 2025 | 20.30 | 20.80 | 20.30 | 20.75 | 20.75 | 2.22% | 61,466 |
| Jul 2, 2025 | 20.20 | 20.40 | 19.98 | 20.30 | 20.30 | -0.25% | 52,987 |
| Jul 1, 2025 | 20.60 | 20.85 | 20.20 | 20.35 | 20.35 | -1.21% | 88,723 |
| Jun 30, 2025 | 20.30 | 20.65 | 20.20 | 20.60 | 20.60 | 1.98% | 69,775 |
| Jun 27, 2025 | 19.98 | 20.30 | 19.94 | 20.20 | 20.20 | 1.61% | 46,112 |
| Jun 26, 2025 | 19.64 | 20.15 | 19.60 | 19.88 | 19.88 | 2.69% | 92,084 |
| Jun 25, 2025 | 19.40 | 19.40 | 19.16 | 19.36 | 19.36 | -0.10% | 30,463 |
| Jun 24, 2025 | 19.02 | 19.58 | 19.02 | 19.38 | 19.38 | 2.00% | 62,084 |
| Jun 23, 2025 | 18.80 | 19.06 | 18.54 | 19.00 | 19.00 | 0.85% | 41,395 |
| Jun 20, 2025 | 18.86 | 19.08 | 18.76 | 18.84 | 18.84 | 0.75% | 70,021 |
| Jun 19, 2025 | 18.68 | 18.96 | 18.68 | 18.70 | 18.70 | - | 54,696 |
| Jun 18, 2025 | 18.54 | 18.86 | 18.50 | 18.70 | 18.70 | 0.97% | 40,173 |
| Jun 17, 2025 | 18.54 | 18.54 | 18.36 | 18.52 | 18.52 | -0.22% | 31,538 |
| Jun 16, 2025 | 18.42 | 18.70 | 18.42 | 18.56 | 18.56 | 1.09% | 34,205 |
| Jun 13, 2025 | 18.22 | 18.42 | 18.04 | 18.36 | 18.36 | -0.22% | 39,748 |
| Jun 12, 2025 | 18.50 | 18.52 | 18.30 | 18.40 | 18.40 | -0.54% | 31,477 |
| Jun 11, 2025 | 18.46 | 18.56 | 18.30 | 18.50 | 18.50 | 0.65% | 30,751 |
| Jun 10, 2025 | 18.40 | 18.54 | 18.34 | 18.38 | 18.38 | 0.11% | 25,239 |
| Jun 9, 2025 | 18.26 | 18.44 | 18.10 | 18.36 | 18.36 | 0.88% | 45,307 |
| Jun 6, 2025 | 18.30 | 18.36 | 18.20 | 18.20 | 18.20 | - | 25,517 |
| Jun 5, 2025 | 18.50 | 18.50 | 18.18 | 18.20 | 18.20 | -1.19% | 24,974 |