Compagnie des Alpes SA (LON:0N7N)
London · Delayed Price · Currency is GBP · Price in EUR 22.40
+0.22 (1.00%)
At close: Aug 28, 2025
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | 6 |
| Aug 28, 2025 | 22.30 | 22.40 | 22.22 | 22.40 | 22.40 | 1.01% | 1,808 |
| Aug 27, 2025 | 22.00 | 22.18 | 22.00 | 22.18 | 22.18 | 0.58% | 1,954 |
| Aug 26, 2025 | 22.80 | 22.80 | 21.05 | 22.05 | 22.05 | -5.97% | 118 |
| Aug 25, 2025 | 23.20 | 23.45 | 23.20 | 23.45 | 23.45 | 1.52% | 25 |
| Aug 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Aug 21, 2025 | 22.95 | 23.05 | 22.95 | 23.00 | 23.00 | -1.50% | 243 |
| Aug 20, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | 51 |
| Aug 19, 2025 | 23.40 | 23.45 | 23.30 | 23.45 | 23.45 | - | 52 |
| Aug 18, 2025 | 23.45 | 23.45 | 23.30 | 23.45 | 23.45 | - | 2 |
| Aug 15, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | 0.43% | 12 |
| Aug 14, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% | 1 |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Aug 12, 2025 | 23.15 | 23.50 | 23.15 | 23.30 | 23.30 | 1.30% | 68 |
| Aug 11, 2025 | 22.85 | 23.10 | 22.85 | 23.00 | 23.00 | 0.44% | 73 |
| Aug 8, 2025 | 22.85 | 23.00 | 22.80 | 22.90 | 22.90 | - | 98 |
| Aug 7, 2025 | 23.15 | 23.30 | 22.90 | 22.90 | 22.90 | -1.08% | 14 |
| Aug 6, 2025 | 23.25 | 23.25 | 23.10 | 23.15 | 23.15 | 0.22% | 2 |
| Aug 5, 2025 | 22.80 | 23.10 | 22.75 | 23.10 | 23.10 | 1.54% | 136 |
| Aug 4, 2025 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | 0.89% | 12 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.55 | 22.55 | 22.55 | -2.80% | 2 |
| Jul 31, 2025 | 22.90 | 23.20 | 22.85 | 23.20 | 23.20 | 1.31% | 37 |
| Jul 30, 2025 | 21.65 | 22.90 | 21.33 | 22.90 | 22.90 | 9.83% | 64,662 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | -1.18% | 1,214 |
| Jul 28, 2025 | 21.25 | 21.30 | 21.05 | 21.10 | 21.10 | -0.71% | 55 |
| Jul 25, 2025 | 20.90 | 21.25 | 20.90 | 21.25 | 21.25 | 1.46% | - |
| Jul 24, 2025 | 21.05 | 21.05 | 20.90 | 20.94 | 20.94 | 0.21% | 4,941 |
| Jul 23, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.21% | 7 |
| Jul 22, 2025 | 20.45 | 20.75 | 20.45 | 20.65 | 20.65 | 0.49% | 102 |
| Jul 21, 2025 | 20.65 | 20.65 | 20.55 | 20.55 | 20.55 | -0.48% | 6 |
| Jul 18, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | - | 1,700 |
| Jul 17, 2025 | 21.00 | 21.00 | 20.65 | 20.65 | 20.65 | -0.72% | 2,119 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 1 |
| Jul 15, 2025 | 20.70 | 20.90 | 20.55 | 20.90 | 20.90 | 0.97% | 953 |
| Jul 14, 2025 | 20.25 | 20.70 | 20.25 | 20.70 | 20.70 | -0.72% | 334 |
| Jul 11, 2025 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | -0.95% | 428 |
| Jul 10, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | -0.94% | 1,313 |
| Jul 9, 2025 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 0.71% | - |
| Jul 8, 2025 | 21.00 | 21.50 | 21.00 | 21.10 | 21.10 | 1.93% | 204 |
| Jul 7, 2025 | 20.60 | 20.75 | 20.55 | 20.70 | 20.70 | 0.24% | 58 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.65 | 20.65 | 20.65 | 0.24% | 1,012 |
| Jul 3, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 1.48% | 1 |
| Jul 2, 2025 | 20.30 | 20.35 | 20.15 | 20.30 | 20.30 | - | 92 |
| Jul 1, 2025 | 20.75 | 20.75 | 20.30 | 20.30 | 20.30 | -0.73% | 42 |
| Jun 30, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.45 | 1.74% | 250 |
| Jun 27, 2025 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | 0.60% | 810 |
| Jun 26, 2025 | 19.64 | 20.10 | 19.64 | 19.98 | 19.98 | 3.42% | 16 |
| Jun 25, 2025 | 19.40 | 19.40 | 19.28 | 19.32 | 19.32 | -0.72% | 98 |
| Jun 24, 2025 | 19.10 | 19.52 | 19.10 | 19.46 | 19.46 | 2.21% | 1,242 |
| Jun 23, 2025 | 18.80 | 19.04 | 18.80 | 19.04 | 19.04 | 0.11% | 2 |