Compagnie des Alpes SA (LON:0N7N)
London · Delayed Price · Currency is GBP · Price in EUR 21.90
+0.40 (1.86%)
May 13, 2026, 4:13 PM GMT
LON:0N7N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -1.83% | 37 |
| May 11, 2026 | 21.75 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 3 |
| May 8, 2026 | 21.80 | 22.00 | 21.60 | 21.70 | 21.70 | -1.36% | 5 |
| May 7, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -0.45% | 1,095 |
| May 6, 2026 | 21.60 | 22.30 | 21.60 | 22.10 | 22.10 | 3.03% | 57 |
| May 5, 2026 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | -2.94% | 4 |
| May 4, 2026 | 22.20 | 22.60 | 22.05 | 22.10 | 22.10 | -0.23% | 17 |
| Apr 30, 2026 | 22.40 | 22.40 | 22.00 | 22.15 | 22.15 | -1.77% | 9 |
| Apr 29, 2026 | 24.00 | 24.15 | 20.80 | 22.55 | 22.55 | -7.01% | 93 |
| Apr 28, 2026 | 24.30 | 24.40 | 24.25 | 24.25 | 24.25 | -1.02% | 35 |
| Apr 27, 2026 | 24.65 | 24.70 | 24.50 | 24.50 | 24.50 | -0.41% | 2,638 |
| Apr 24, 2026 | 24.60 | 24.70 | 24.50 | 24.60 | 24.60 | -1.01% | 3 |
| Apr 23, 2026 | 24.85 | 24.85 | 24.80 | 24.85 | 24.85 | -0.20% | 1 |
| Apr 22, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -1.39% | 1 |
| Apr 21, 2026 | 25.35 | 25.40 | 25.25 | 25.25 | 25.25 | -0.79% | - |
| Apr 20, 2026 | 25.50 | 25.55 | 25.45 | 25.45 | 25.45 | -1.36% | 5 |
| Apr 17, 2026 | 25.35 | 25.80 | 25.30 | 25.80 | 25.80 | 1.57% | 938 |
| Apr 15, 2026 | 25.30 | 25.45 | 25.30 | 25.40 | 25.40 | 0.40% | 18 |
| Apr 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.00% | 2 |
| Apr 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% | 1 |
| Apr 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | - |
| Apr 9, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | -2.16% | 1 |
| Apr 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4.09% | 2 |
| Apr 7, 2026 | 24.80 | 25.00 | 24.45 | 24.45 | 24.45 | -1.61% | 909 |
| Apr 2, 2026 | 24.20 | 24.85 | 24.20 | 24.85 | 24.85 | 1.02% | 6 |
| Apr 1, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 3.58% | 336 |
| Mar 31, 2026 | 23.35 | 23.75 | 23.35 | 23.75 | 23.75 | 1.71% | 12 |
| Mar 30, 2026 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | -0.64% | 2 |
| Mar 27, 2026 | 23.85 | 23.85 | 23.45 | 23.50 | 23.50 | -1.26% | 26 |
| Mar 26, 2026 | 24.15 | 24.15 | 23.80 | 23.80 | 23.80 | -1.65% | 11 |
| Mar 25, 2026 | 24.10 | 24.25 | 24.10 | 24.20 | 24.20 | 2.11% | 25 |
| Mar 24, 2026 | 23.85 | 23.95 | 23.70 | 23.70 | 23.70 | -1.66% | 32 |
| Mar 23, 2026 | 23.20 | 24.10 | 23.00 | 24.10 | 24.10 | -2.43% | 34 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 23.60 | -1.00% | 407 |
| Mar 19, 2026 | 25.35 | 25.35 | 24.75 | 24.95 | 23.84 | -3.67% | 1,159 |
| Mar 18, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 24.75 | -0.58% | 376 |
| Mar 17, 2026 | 25.85 | 26.15 | 25.40 | 26.05 | 24.89 | -1.33% | 456 |
| Mar 16, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 25.22 | 1.15% | 601 |
| Mar 13, 2026 | 25.80 | 26.15 | 25.80 | 26.10 | 24.94 | -1.32% | 3,059 |
| Mar 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.27 | -0.56% | - |
| Mar 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.42 | - | - |
| Mar 10, 2026 | 27.10 | 27.15 | 26.60 | 26.60 | 25.42 | 0.19% | 626 |
| Mar 9, 2026 | 25.95 | 26.65 | 25.95 | 26.55 | 25.37 | -1.85% | 1,500 |
| Mar 6, 2026 | 27.50 | 27.50 | 27.05 | 27.05 | 25.85 | -1.81% | 303 |
| Mar 5, 2026 | 27.35 | 27.55 | 27.35 | 27.55 | 26.32 | 1.66% | 3,014 |
| Mar 4, 2026 | 26.95 | 27.15 | 26.95 | 27.10 | 25.89 | 0.93% | 66 |
| Mar 3, 2026 | 27.15 | 27.15 | 26.85 | 26.85 | 25.65 | -4.28% | 125 |
| Mar 2, 2026 | 27.50 | 28.40 | 27.40 | 28.05 | 26.80 | -3.28% | 857 |
| Feb 27, 2026 | 28.80 | 29.00 | 28.75 | 29.00 | 27.71 | 1.40% | 1 |
| Feb 26, 2026 | 28.35 | 28.95 | 28.35 | 28.60 | 27.33 | 0.70% | 75 |