Compagnie des Alpes SA (EPA:CDA)
France · Delayed Price · Currency is EUR 20.25
-0.10 (-0.49%)
Aug 21, 2026, 5:35 PM CET
Compagnie des Alpes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 3.15% | 13,994 |
| Jul 23, 2026 | 20.85 | 21.00 | 20.40 | 20.65 | 20.65 | -1.43% | 40,837 |
| Jul 22, 2026 | 20.75 | 21.10 | 20.55 | 20.95 | 20.95 | 1.21% | 38,067 |
| Jul 21, 2026 | 21.10 | 21.10 | 20.40 | 20.70 | 20.70 | -1.90% | 45,085 |
| Jul 20, 2026 | 21.90 | 21.95 | 20.75 | 21.10 | 21.10 | -3.87% | 61,807 |
| Jul 17, 2026 | 22.05 | 22.15 | 21.85 | 21.95 | 21.95 | -0.68% | 16,801 |
| Jul 16, 2026 | 22.25 | 22.25 | 21.95 | 22.10 | 22.10 | -0.45% | 20,360 |
| Jul 15, 2026 | 22.30 | 22.30 | 21.85 | 22.20 | 22.20 | -0.89% | 16,389 |
| Jul 14, 2026 | 22.00 | 22.40 | 21.80 | 22.40 | 22.40 | 1.13% | 24,815 |
| Jul 13, 2026 | 21.85 | 22.15 | 21.70 | 22.15 | 22.15 | 1.61% | 21,810 |
| Jul 10, 2026 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 0.23% | 29,448 |
| Jul 9, 2026 | 21.55 | 21.85 | 21.45 | 21.75 | 21.75 | 1.16% | 28,581 |
| Jul 8, 2026 | 22.05 | 22.10 | 21.45 | 21.50 | 21.50 | -2.71% | 27,166 |
| Jul 7, 2026 | 22.75 | 22.75 | 22.00 | 22.10 | 22.10 | -2.64% | 29,371 |
| Jul 6, 2026 | 22.55 | 22.80 | 22.55 | 22.70 | 22.70 | 1.34% | 54,414 |
| Jul 3, 2026 | 22.25 | 22.70 | 22.15 | 22.40 | 22.40 | 0.90% | 21,267 |
| Jul 2, 2026 | 22.05 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 16,749 |
| Jul 1, 2026 | 22.15 | 22.20 | 21.80 | 22.00 | 22.00 | -0.23% | 25,317 |
| Jun 30, 2026 | 22.40 | 22.50 | 21.90 | 22.05 | 22.05 | -1.56% | 39,637 |
| Jun 29, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 22,115 |
| Jun 26, 2026 | 22.30 | 22.70 | 22.25 | 22.50 | 22.50 | 0.90% | 19,751 |
| Jun 25, 2026 | 22.55 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 29,835 |
| Jun 24, 2026 | 22.70 | 22.70 | 22.30 | 22.50 | 22.50 | -1.10% | 25,336 |
| Jun 23, 2026 | 22.40 | 22.90 | 22.20 | 22.75 | 22.75 | 1.34% | 32,543 |
| Jun 22, 2026 | 22.35 | 22.50 | 22.20 | 22.45 | 22.45 | 0.22% | 24,158 |
| Jun 19, 2026 | 22.30 | 22.45 | 22.15 | 22.40 | 22.40 | 0.22% | 20,160 |
| Jun 18, 2026 | 22.30 | 22.60 | 22.25 | 22.35 | 22.35 | 0.45% | 21,526 |
| Jun 17, 2026 | 22.55 | 22.55 | 22.05 | 22.25 | 22.25 | -0.89% | 21,643 |
| Jun 16, 2026 | 23.00 | 23.00 | 22.45 | 22.45 | 22.45 | -2.39% | 26,702 |
| Jun 15, 2026 | 23.20 | 23.45 | 23.00 | 23.00 | 23.00 | 1.10% | 28,835 |