Compagnie des Alpes SA (LON:0N7N)
London · Delayed Price · Currency is GBP · Price in EUR 26.80
-0.55 (-2.01%)
Feb 12, 2026, 4:24 PM GMT
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.35 | 27.35 | 27.05 | 27.15 | - | -0.73% | 3,002 |
| Feb 11, 2026 | 27.75 | 27.75 | 27.35 | 27.35 | 27.35 | -1.08% | 145 |
| Feb 10, 2026 | 27.20 | 27.65 | 27.20 | 27.65 | 27.65 | 1.65% | 3 |
| Feb 9, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 2.26% | 5 |
| Feb 6, 2026 | 26.70 | 26.70 | 26.25 | 26.60 | 26.60 | - | 626 |
| Feb 5, 2026 | 27.10 | 27.15 | 26.60 | 26.60 | 26.60 | -1.12% | 10 |
| Feb 4, 2026 | 26.55 | 27.05 | 26.55 | 26.90 | 26.90 | 2.09% | 1,342 |
| Feb 3, 2026 | 26.70 | 26.70 | 26.35 | 26.35 | 26.35 | -2.04% | 433 |
| Feb 2, 2026 | 26.40 | 26.90 | 26.35 | 26.90 | 26.90 | 2.09% | 257 |
| Jan 30, 2026 | 26.10 | 26.35 | 26.10 | 26.35 | 26.35 | 1.54% | 3 |
| Jan 29, 2026 | 26.00 | 26.00 | 25.70 | 25.95 | 25.95 | 0.19% | 5,100 |
| Jan 28, 2026 | 26.00 | 26.40 | 25.60 | 25.90 | 25.90 | 0.78% | 13,489 |
| Jan 27, 2026 | 25.45 | 25.70 | 25.35 | 25.70 | 25.70 | 1.78% | 12 |
| Jan 26, 2026 | 25.10 | 25.35 | 25.10 | 25.25 | 25.25 | 0.40% | 1,515 |
| Jan 23, 2026 | 25.45 | 25.45 | 25.15 | 25.15 | 25.15 | -0.79% | 34 |
| Jan 22, 2026 | 25.20 | 25.45 | 25.20 | 25.35 | 25.35 | 0.20% | 1 |
| Jan 21, 2026 | 25.05 | 25.30 | 24.90 | 25.30 | 25.30 | 0.20% | 2 |
| Jan 20, 2026 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | 0.40% | 139 |
| Jan 19, 2026 | 24.90 | 25.15 | 24.90 | 25.15 | 25.15 | 1.41% | 50 |
| Jan 16, 2026 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | -0.80% | 1 |
| Jan 15, 2026 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | 0.81% | 25 |
| Jan 14, 2026 | 24.80 | 24.80 | 24.65 | 24.80 | 24.80 | -1.98% | 7 |
| Jan 12, 2026 | 25.45 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 1,089 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.39% | 15 |
| Jan 8, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 0.20% | 1 |
| Jan 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.60% | 2 |
| Jan 6, 2026 | 24.80 | 25.05 | 24.50 | 25.05 | 25.05 | 1.21% | 51 |
| Jan 5, 2026 | 25.15 | 25.25 | 24.65 | 24.75 | 24.75 | -2.17% | 3,082 |
| Jan 2, 2026 | 25.35 | 25.35 | 25.05 | 25.30 | 25.30 | - | 5 |
| Dec 31, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.40% | 3 |
| Dec 29, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.40% | 3,394 |
| Dec 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% | 29 |
| Dec 22, 2025 | 24.75 | 25.15 | 24.75 | 25.15 | 25.15 | 1.21% | 38 |
| Dec 19, 2025 | 25.00 | 25.05 | 24.85 | 24.85 | 24.85 | 1.64% | 4,086 |
| Dec 18, 2025 | 24.10 | 24.60 | 24.10 | 24.45 | 24.45 | 1.87% | 5,448 |
| Dec 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Dec 15, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.42% | 9 |
| Dec 12, 2025 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.62% | 5 |
| Dec 11, 2025 | 24.10 | 24.15 | 24.05 | 24.05 | 24.05 | -0.41% | 15 |
| Dec 10, 2025 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -1.43% | 205 |
| Dec 9, 2025 | 24.55 | 24.55 | 24.40 | 24.50 | 24.50 | 0.20% | 55 |
| Dec 8, 2025 | 24.35 | 24.90 | 24.35 | 24.45 | 24.45 | 2.30% | 2,656 |
| Dec 5, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | 23.90 | -0.42% | 34 |
| Dec 4, 2025 | 23.80 | 24.00 | 23.55 | 24.00 | 24.00 | 0.84% | 1 |
| Dec 3, 2025 | 23.30 | 24.15 | 23.30 | 23.80 | 23.80 | 4.39% | 216 |
| Dec 2, 2025 | 23.65 | 23.65 | 22.75 | 22.80 | 22.80 | 3.40% | 535 |
| Dec 1, 2025 | 22.05 | 22.10 | 21.95 | 22.05 | 22.05 | - | 161 |
| Nov 28, 2025 | 22.15 | 22.15 | 21.95 | 22.05 | 22.05 | 0.23% | 234 |
| Nov 27, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.56% | 11 |
| Nov 26, 2025 | 21.60 | 21.90 | 21.20 | 21.45 | 21.45 | 6.19% | 20,059 |