Skip to main content
logo
Compagnie des Alpes SA (EPA:CDA)
France flag France · Delayed Price · Currency is EUR
17.42
-0.14 (-0.80%)
Oct 22, 2026, 5:35 PM CEST

Compagnie des Alpes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202617.5217.5217.2617.4217.42-0.80%31,286
Oct 21, 202617.7217.7617.5617.5617.56-0.79%39,293
Oct 20, 202617.4417.8017.3217.7017.701.37%30,728
Oct 19, 202617.3817.4617.1417.4617.460.11%48,201
Oct 16, 202617.2617.6817.1617.4417.441.28%42,301
Oct 15, 202616.7217.2216.7217.2217.222.74%185,082
Oct 14, 202616.6216.8816.5016.7616.760.36%65,413
Oct 13, 202616.5016.8616.5016.7016.701.09%35,352
Oct 12, 202616.6616.7016.4016.5216.52-0.24%45,254
Oct 9, 202616.5016.6616.3616.5616.560.73%37,278
Oct 8, 202616.5816.6216.2016.4416.44-1.32%53,728
Oct 7, 202616.7617.2016.6616.6616.66-1.30%48,078
Oct 6, 202616.6817.0416.6816.8816.881.32%31,976
Oct 5, 202616.8817.0016.6416.6616.66-0.83%41,869
Oct 2, 202616.9817.0416.7416.8016.80-0.94%52,205
Oct 1, 202617.0817.3016.9016.9616.96-1.85%36,281
Sep 30, 202617.0417.3817.0417.2817.281.29%38,185
Sep 29, 202617.1217.3217.0617.0617.06-0.58%29,869
Sep 28, 202617.6217.6617.1617.1617.16-1.72%34,472
Sep 25, 202617.5617.6817.3017.4617.46-38,951
Sep 24, 202617.6217.7417.4217.4617.46-0.68%32,460
Sep 23, 202617.8017.8417.3017.5817.58-0.68%77,542
Sep 22, 202617.9618.2617.7017.7017.70-1.45%62,299
Sep 21, 202618.1618.2817.8017.9617.96-0.99%70,020
Sep 18, 202618.7618.8218.0218.1418.14-3.82%61,967
Sep 17, 202618.7218.8618.6218.8618.860.96%33,876
Sep 16, 202618.4818.7818.4418.6818.680.43%28,498
Sep 15, 202618.7018.7418.4818.6018.60-0.85%37,782
Sep 14, 202618.7018.8218.5818.7618.760.11%36,806
Sep 11, 202619.0219.0418.7218.7418.74-1.26%33,046
Sep 10, 202619.3019.3618.9418.9818.98-1.15%21,519
Sep 9, 202619.5419.5419.2019.2019.20-2.24%22,506
Sep 8, 202619.8019.8019.4019.6419.64-0.71%46,186
Sep 7, 202619.8619.9019.6219.7819.78-1.35%33,652
Sep 4, 202619.8420.0519.7620.0520.050.86%12,526
Sep 3, 202619.8419.8819.6819.8819.88-18,803
Sep 2, 202619.9820.1519.8219.8819.88-1.09%23,661
Sep 1, 202620.0020.1019.8020.1020.100.50%25,813
Aug 31, 202619.9020.0019.7420.0020.000.70%108,343
Aug 28, 202619.9420.0019.8019.8619.86-0.20%20,630
Aug 27, 202620.2020.4019.8019.9019.90-1.97%40,956
Aug 26, 202620.3520.6020.2520.3020.300.25%19,142
Aug 25, 202620.5020.5520.2020.2520.25-0.74%18,452
Aug 24, 202620.2020.5520.1520.4020.400.74%24,163
Aug 21, 202620.3020.4020.0520.2520.25-0.49%27,866
Aug 20, 202620.3520.6520.3520.3520.35-0.49%27,323
Aug 19, 202620.4520.5520.3520.4520.45-17,912
Aug 18, 202620.5520.6020.4020.4520.45-0.97%20,788
Aug 17, 202621.0021.0520.5520.6520.65-0.48%30,036
Aug 14, 202620.7520.9020.7020.7520.750.48%15,246