Compagnie des Alpes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.98	17.04	16.74	16.80	16.80	-0.94%	52,205
Oct 1, 2026	17.08	17.30	16.90	16.96	16.96	-1.85%	36,281
Sep 30, 2026	17.04	17.38	17.04	17.28	17.28	1.29%	38,185
Sep 29, 2026	17.12	17.32	17.06	17.06	17.06	-0.58%	29,869
Sep 28, 2026	17.62	17.66	17.16	17.16	17.16	-1.72%	34,472
Sep 25, 2026	17.56	17.68	17.30	17.46	17.46	-	38,951
Sep 24, 2026	17.62	17.74	17.42	17.46	17.46	-0.68%	32,460
Sep 23, 2026	17.80	17.84	17.30	17.58	17.58	-0.68%	77,542
Sep 22, 2026	17.96	18.26	17.70	17.70	17.70	-1.45%	62,299
Sep 21, 2026	18.16	18.28	17.80	17.96	17.96	-0.99%	70,020
Sep 18, 2026	18.76	18.82	18.02	18.14	18.14	-3.82%	61,967
Sep 17, 2026	18.72	18.86	18.62	18.86	18.86	0.96%	33,876
Sep 16, 2026	18.48	18.78	18.44	18.68	18.68	0.43%	28,498
Sep 15, 2026	18.70	18.74	18.48	18.60	18.60	-0.85%	37,782
Sep 14, 2026	18.70	18.82	18.58	18.76	18.76	0.11%	36,806
Sep 11, 2026	19.02	19.04	18.72	18.74	18.74	-1.26%	33,046
Sep 10, 2026	19.30	19.36	18.94	18.98	18.98	-1.15%	21,519
Sep 9, 2026	19.54	19.54	19.20	19.20	19.20	-2.24%	22,506
Sep 8, 2026	19.80	19.80	19.40	19.64	19.64	-0.71%	46,186
Sep 7, 2026	19.86	19.90	19.62	19.78	19.78	-1.35%	33,652
Sep 4, 2026	19.84	20.05	19.76	20.05	20.05	0.86%	12,526
Sep 3, 2026	19.84	19.88	19.68	19.88	19.88	-	18,803
Sep 2, 2026	19.98	20.15	19.82	19.88	19.88	-1.09%	23,661
Sep 1, 2026	20.00	20.10	19.80	20.10	20.10	0.50%	25,813
Aug 31, 2026	19.90	20.00	19.74	20.00	20.00	0.70%	108,343
Aug 28, 2026	19.94	20.00	19.80	19.86	19.86	-0.20%	20,630
Aug 27, 2026	20.20	20.40	19.80	19.90	19.90	-1.97%	40,956
Aug 26, 2026	20.35	20.60	20.25	20.30	20.30	0.25%	19,142
Aug 25, 2026	20.50	20.55	20.20	20.25	20.25	-0.74%	18,452
Aug 24, 2026	20.20	20.55	20.15	20.40	20.40	0.74%	24,163
Aug 21, 2026	20.30	20.40	20.05	20.25	20.25	-0.49%	27,866
Aug 20, 2026	20.35	20.65	20.35	20.35	20.35	-0.49%	27,323
Aug 19, 2026	20.45	20.55	20.35	20.45	20.45	-	17,912
Aug 18, 2026	20.55	20.60	20.40	20.45	20.45	-0.97%	20,788
Aug 17, 2026	21.00	21.05	20.55	20.65	20.65	-0.48%	30,036
Aug 14, 2026	20.75	20.90	20.70	20.75	20.75	0.48%	15,246
Aug 13, 2026	20.75	20.90	20.60	20.65	20.65	-	21,577
Aug 12, 2026	20.55	20.90	20.45	20.65	20.65	0.24%	25,269
Aug 11, 2026	20.65	20.70	20.40	20.60	20.60	-	36,792
Aug 10, 2026	21.10	21.10	20.60	20.60	20.60	-2.14%	27,961
Aug 7, 2026	21.00	21.20	20.90	21.05	21.05	0.24%	31,502
Aug 6, 2026	20.85	21.05	20.70	21.00	21.00	0.72%	22,999
Aug 5, 2026	20.85	20.90	20.65	20.85	20.85	0.24%	26,726
Aug 4, 2026	20.55	20.90	20.40	20.80	20.80	0.73%	26,611
Aug 3, 2026	20.50	20.65	20.40	20.65	20.65	1.47%	31,145
Jul 31, 2026	20.20	20.60	20.15	20.35	20.35	1.85%	48,153
Jul 30, 2026	19.30	20.15	19.22	19.98	19.98	2.99%	94,987
Jul 29, 2026	20.30	20.30	18.72	19.40	19.40	-9.56%	255,588
Jul 28, 2026	21.35	21.60	21.30	21.45	21.45	0.70%	23,901
Jul 27, 2026	21.40	21.65	21.30	21.30	21.30	-	28,095