Skip to main content
logo
Compagnie des Alpes SA (LON:0N7N)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.50
-0.30 (-1.26%)
At close: Mar 27, 2026

LON:0N7N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.8523.8523.4523.5023.50-1.26%26
Mar 26, 202624.1524.1523.8023.8023.80-1.65%11
Mar 25, 202624.1024.2524.1024.2024.202.11%25
Mar 24, 202623.8523.9523.7023.7023.70-1.66%32
Mar 23, 202623.2024.1023.0024.1024.10-2.43%34
Mar 20, 202625.0025.0024.7024.7023.60-1.00%407
Mar 19, 202625.3525.3524.7524.9523.84-3.67%1,159
Mar 18, 202626.1026.1025.9025.9024.75-0.58%376
Mar 17, 202625.8526.1525.4026.0524.89-1.33%456
Mar 16, 202626.0026.4026.0026.4025.221.15%601
Mar 13, 202625.8026.1525.8026.1024.94-1.32%3,059
Mar 12, 202626.4526.4526.4526.4525.27-0.56%-
Mar 11, 202626.6026.6026.6026.6025.42--
Mar 10, 202627.1027.1526.6026.6025.420.19%626
Mar 9, 202625.9526.6525.9526.5525.37-1.85%1,500
Mar 6, 202627.5027.5027.0527.0525.85-1.81%303
Mar 5, 202627.3527.5527.3527.5526.321.66%3,014
Mar 4, 202626.9527.1526.9527.1025.890.93%66
Mar 3, 202627.1527.1526.8526.8525.65-4.28%125
Mar 2, 202627.5028.4027.4028.0526.80-3.28%857
Feb 27, 202628.8029.0028.7529.0027.711.40%1
Feb 26, 202628.3528.9528.3528.6027.330.70%75
Feb 25, 202628.4528.4528.4028.4027.140.53%9
Feb 24, 202628.1528.2528.0528.2526.99-4
Feb 23, 202627.5528.2527.5528.2526.992.17%2,551
Feb 20, 202627.8027.9527.6027.6526.42-1.07%132
Feb 19, 202627.7527.9527.7027.9526.711.27%7
Feb 18, 202627.6027.6027.6027.6026.371.10%-
Feb 17, 202627.3027.3027.1527.3026.08-0.55%3
Feb 16, 202628.3028.3027.4027.4526.230.73%47
Feb 13, 202627.0027.2527.0027.2526.041.68%-
Feb 12, 202627.3527.3526.8026.8025.61-2.01%3,121
Feb 11, 202627.7527.7527.3527.3526.13-1.08%145
Feb 10, 202627.2027.6527.2027.6526.421.65%3
Feb 9, 202627.0027.2027.0027.2025.992.26%5
Feb 6, 202626.7026.7026.2526.6025.42-626
Feb 5, 202627.1027.1526.6026.6025.42-1.12%10
Feb 4, 202626.5527.0526.5526.9025.702.09%1,342
Feb 3, 202626.7026.7026.3526.3525.18-2.04%433
Feb 2, 202626.4026.9026.3526.9025.702.09%257
Jan 30, 202626.1026.3526.1026.3525.181.54%3
Jan 29, 202626.0026.0025.7025.9524.790.19%5,100
Jan 28, 202626.0026.4025.6025.9024.750.78%13,489
Jan 27, 202625.4525.7025.3525.7024.561.78%12
Jan 26, 202625.1025.3525.1025.2524.130.40%1,515
Jan 23, 202625.4525.4525.1525.1524.03-0.79%34
Jan 22, 202625.2025.4525.2025.3524.220.20%1
Jan 21, 202625.0525.3024.9025.3024.170.20%2
Jan 20, 202625.1025.2525.1025.2524.130.40%139
Jan 19, 202624.9025.1524.9025.1524.031.41%50