Compagnie des Alpes SA (EPA:CDA)
France · Delayed Price · Currency is EUR 22.10
+0.05 (0.23%)
Jun 3, 2026, 5:35 PM CET
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.00 | 22.30 | 22.00 | 22.10 | 22.10 | 0.23% | 27,121 |
| Jun 2, 2026 | 22.20 | 22.25 | 21.90 | 22.05 | 22.05 | - | 36,683 |
| Jun 1, 2026 | 22.25 | 22.45 | 22.05 | 22.05 | 22.05 | -1.34% | 33,335 |
| May 29, 2026 | 22.00 | 22.65 | 22.00 | 22.35 | 22.35 | 1.82% | 86,092 |
| May 28, 2026 | 21.80 | 22.20 | 21.75 | 21.95 | 21.95 | - | 20,989 |
| May 27, 2026 | 21.95 | 22.25 | 21.90 | 21.95 | 21.95 | 0.23% | 22,405 |
| May 26, 2026 | 22.00 | 22.15 | 21.60 | 21.90 | 21.90 | -1.57% | 27,847 |
| May 25, 2026 | 22.70 | 22.90 | 22.20 | 22.25 | 22.25 | -1.11% | 32,392 |
| May 22, 2026 | 22.90 | 23.20 | 22.00 | 22.50 | 22.50 | 4.17% | 73,399 |
| May 21, 2026 | 22.15 | 22.15 | 21.50 | 21.60 | 21.60 | -2.48% | 19,194 |
| May 20, 2026 | 21.70 | 22.40 | 21.65 | 22.15 | 22.15 | 2.31% | 33,197 |
| May 19, 2026 | 21.75 | 22.05 | 21.45 | 21.65 | 21.65 | -0.46% | 22,716 |
| May 18, 2026 | 21.80 | 21.80 | 21.15 | 21.75 | 21.75 | 0.23% | 31,828 |
| May 15, 2026 | 21.85 | 21.95 | 21.45 | 21.70 | 21.70 | -0.91% | 26,835 |
| May 14, 2026 | 21.95 | 22.05 | 21.85 | 21.90 | 21.90 | 0.23% | 20,397 |
| May 13, 2026 | 21.60 | 22.05 | 21.45 | 21.85 | 21.85 | 1.86% | 20,518 |
| May 12, 2026 | 21.70 | 21.70 | 21.35 | 21.45 | 21.45 | -1.15% | 26,429 |
| May 11, 2026 | 21.75 | 22.00 | 21.60 | 21.70 | 21.70 | -0.46% | 19,026 |
| May 8, 2026 | 21.60 | 22.10 | 21.60 | 21.80 | 21.80 | - | 21,969 |
| May 7, 2026 | 22.25 | 22.55 | 21.80 | 21.80 | 21.80 | -1.58% | 33,393 |
| May 6, 2026 | 21.30 | 22.35 | 21.30 | 22.15 | 22.15 | 4.48% | 44,435 |
| May 5, 2026 | 21.45 | 21.65 | 21.15 | 21.20 | 21.20 | -0.24% | 28,413 |
| May 4, 2026 | 22.15 | 22.20 | 21.25 | 21.25 | 21.25 | -4.06% | 36,939 |
| Apr 30, 2026 | 22.40 | 22.40 | 21.80 | 22.15 | 22.15 | -1.56% | 45,066 |
| Apr 29, 2026 | 23.95 | 24.00 | 20.85 | 22.50 | 22.50 | -7.79% | 180,961 |
| Apr 28, 2026 | 24.45 | 24.55 | 24.15 | 24.40 | 24.40 | - | 24,400 |
| Apr 27, 2026 | 24.60 | 24.80 | 24.35 | 24.40 | 24.40 | -0.61% | 15,714 |
| Apr 24, 2026 | 24.50 | 24.95 | 24.40 | 24.55 | 24.55 | -1.60% | 20,187 |
| Apr 23, 2026 | 24.65 | 24.95 | 24.55 | 24.95 | 24.95 | 0.20% | 16,833 |
| Apr 22, 2026 | 24.90 | 25.20 | 24.70 | 24.90 | 24.90 | - | 24,039 |
| Apr 21, 2026 | 25.20 | 25.40 | 24.90 | 24.90 | 24.90 | -1.19% | 25,477 |
| Apr 20, 2026 | 25.50 | 25.60 | 25.20 | 25.20 | 25.20 | -2.33% | 15,000 |
| Apr 17, 2026 | 25.30 | 25.85 | 25.30 | 25.80 | 25.80 | 1.78% | 22,497 |
| Apr 16, 2026 | 25.20 | 25.50 | 25.20 | 25.35 | 25.35 | -0.20% | 21,400 |
| Apr 15, 2026 | 25.35 | 25.60 | 25.20 | 25.40 | 25.40 | 0.40% | 16,296 |
| Apr 14, 2026 | 25.15 | 25.35 | 25.05 | 25.30 | 25.30 | 1.20% | 18,789 |
| Apr 13, 2026 | 25.00 | 25.15 | 24.85 | 25.00 | 25.00 | -0.99% | 34,416 |
| Apr 10, 2026 | 25.00 | 25.35 | 24.85 | 25.25 | 25.25 | 1.41% | 20,239 |
| Apr 9, 2026 | 24.95 | 25.05 | 24.75 | 24.90 | 24.90 | -1.39% | 19,519 |
| Apr 8, 2026 | 25.40 | 25.50 | 25.05 | 25.25 | 25.25 | 4.12% | 25,130 |
| Apr 7, 2026 | 24.75 | 25.00 | 24.20 | 24.25 | 24.25 | -1.82% | 26,273 |
| Apr 2, 2026 | 24.00 | 24.85 | 23.95 | 24.70 | 24.70 | 1.23% | 37,689 |
| Apr 1, 2026 | 24.30 | 24.65 | 24.20 | 24.40 | 24.40 | 3.39% | 46,967 |
| Mar 31, 2026 | 23.40 | 23.75 | 23.35 | 23.60 | 23.60 | 0.64% | 23,929 |
| Mar 30, 2026 | 23.40 | 23.45 | 23.25 | 23.45 | 23.45 | -0.21% | 22,652 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | -1.47% | 26,658 |
| Mar 26, 2026 | 24.10 | 24.10 | 23.75 | 23.85 | 23.85 | -1.24% | 37,533 |
| Mar 25, 2026 | 24.15 | 24.30 | 23.95 | 24.15 | 24.15 | 1.47% | 45,703 |
| Mar 24, 2026 | 23.95 | 24.00 | 23.55 | 23.80 | 23.80 | -0.21% | 33,682 |
| Mar 23, 2026 | 23.05 | 24.45 | 22.90 | 23.85 | 23.85 | 1.92% | 95,896 |