Compagnie des Alpes SA (EPA:CDA)
France · Delayed Price · Currency is EUR 26.00
+0.10 (0.39%)
At close: Jan 30, 2026
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.05 | 26.40 | 26.00 | 26.00 | 26.00 | 0.39% | 38,244 |
| Jan 29, 2026 | 25.95 | 26.20 | 25.75 | 25.90 | 25.90 | -0.19% | 49,065 |
| Jan 28, 2026 | 25.95 | 26.45 | 25.45 | 25.95 | 25.95 | 0.39% | 66,660 |
| Jan 27, 2026 | 25.50 | 25.95 | 25.20 | 25.85 | 25.85 | 1.57% | 50,941 |
| Jan 26, 2026 | 25.20 | 25.45 | 25.10 | 25.45 | 25.45 | 0.99% | 49,415 |
| Jan 23, 2026 | 25.40 | 25.40 | 25.05 | 25.20 | 25.20 | -0.59% | 42,232 |
| Jan 22, 2026 | 25.45 | 25.70 | 25.10 | 25.35 | 25.35 | 0.60% | 47,005 |
| Jan 21, 2026 | 25.35 | 25.40 | 24.80 | 25.20 | 25.20 | -0.59% | 41,314 |
| Jan 20, 2026 | 25.30 | 25.40 | 24.95 | 25.35 | 25.35 | - | 29,151 |
| Jan 19, 2026 | 24.85 | 25.40 | 24.70 | 25.35 | 25.35 | 1.40% | 60,932 |
| Jan 16, 2026 | 24.90 | 25.05 | 24.70 | 25.00 | 25.00 | 0.40% | 25,631 |
| Jan 15, 2026 | 25.00 | 25.05 | 24.70 | 24.90 | 24.90 | - | 37,470 |
| Jan 14, 2026 | 24.75 | 24.90 | 24.50 | 24.90 | 24.90 | 0.61% | 63,272 |
| Jan 13, 2026 | 25.10 | 25.10 | 24.70 | 24.75 | 24.75 | -1.00% | 45,237 |
| Jan 12, 2026 | 25.45 | 25.50 | 25.00 | 25.00 | 25.00 | -1.77% | 39,527 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.20 | 25.45 | 25.45 | -0.20% | 29,037 |
| Jan 8, 2026 | 25.35 | 25.55 | 25.15 | 25.50 | 25.50 | 0.99% | 44,097 |
| Jan 7, 2026 | 25.40 | 25.70 | 24.95 | 25.25 | 25.25 | - | 66,173 |
| Jan 6, 2026 | 24.80 | 25.35 | 24.45 | 25.25 | 25.25 | 1.41% | 49,854 |
| Jan 5, 2026 | 25.20 | 25.30 | 24.65 | 24.90 | 24.90 | -0.99% | 35,196 |
| Jan 2, 2026 | 25.20 | 25.30 | 25.00 | 25.15 | 25.15 | -0.79% | 23,450 |
| Dec 31, 2025 | 25.25 | 25.35 | 25.10 | 25.35 | 25.35 | 0.20% | 11,922 |
| Dec 30, 2025 | 25.15 | 25.30 | 24.80 | 25.30 | 25.30 | 0.60% | 30,748 |
| Dec 29, 2025 | 25.00 | 25.35 | 24.90 | 25.15 | 25.15 | 0.40% | 48,144 |
| Dec 24, 2025 | 25.00 | 25.20 | 25.00 | 25.05 | 25.05 | 0.40% | 9,785 |
| Dec 23, 2025 | 25.20 | 25.20 | 24.85 | 24.95 | 24.95 | -1.19% | 58,683 |
| Dec 22, 2025 | 24.70 | 25.30 | 24.55 | 25.25 | 25.25 | 2.23% | 57,593 |
| 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 |