Compagnie des Alpes SA (EPA:CDA)
France · Delayed Price · Currency is EUR 20.55
-0.25 (-1.20%)
Sep 5, 2025, 5:35 PM CET
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | -1.20% | 23,687 |
| Sep 4, 2025 | 20.55 | 21.05 | 20.40 | 20.80 | 20.80 | 1.46% | 43,740 |
| Sep 3, 2025 | 21.20 | 21.25 | 20.50 | 20.50 | 20.50 | -3.53% | 65,436 |
| Sep 2, 2025 | 21.85 | 21.90 | 21.05 | 21.25 | 21.25 | -2.75% | 57,050 |
| Sep 1, 2025 | 22.10 | 22.15 | 21.75 | 21.85 | 21.85 | -1.35% | 30,555 |
| Aug 29, 2025 | 22.50 | 22.55 | 22.10 | 22.15 | 22.15 | -1.56% | 27,342 |
| Aug 28, 2025 | 22.25 | 22.55 | 22.20 | 22.50 | 22.50 | 1.12% | 46,437 |
| Aug 27, 2025 | 22.00 | 22.25 | 21.95 | 22.25 | 22.25 | 0.68% | 32,542 |
| Aug 26, 2025 | 22.80 | 22.80 | 21.80 | 22.10 | 22.10 | -5.15% | 173,283 |
| Aug 25, 2025 | 23.30 | 23.55 | 23.20 | 23.30 | 23.30 | -0.21% | 37,618 |
| Aug 22, 2025 | 23.00 | 23.40 | 22.95 | 23.35 | 23.35 | 1.30% | 35,354 |
| Aug 21, 2025 | 23.15 | 23.30 | 22.95 | 23.05 | 23.05 | -0.22% | 31,856 |
| Aug 20, 2025 | 23.25 | 23.45 | 23.05 | 23.10 | 23.10 | -1.49% | 26,253 |
| Aug 19, 2025 | 23.35 | 23.45 | 23.30 | 23.45 | 23.45 | 0.21% | 18,012 |
| Aug 18, 2025 | 23.40 | 23.55 | 23.25 | 23.40 | 23.40 | -0.43% | 41,678 |
| Aug 15, 2025 | 23.50 | 23.55 | 23.30 | 23.50 | 23.50 | - | 25,070 |
| Aug 14, 2025 | 23.35 | 23.65 | 23.35 | 23.50 | 23.50 | 1.29% | 37,309 |
| Aug 13, 2025 | 23.35 | 23.50 | 23.20 | 23.20 | 23.20 | -0.85% | 26,890 |
| 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 |