Compagnie des Alpes SA (LON:0N7N)
London · Delayed Price · Currency is GBP · Price in EUR 22.00
0.00 (0.00%)
Jun 3, 2026, 8:46 AM GMT
LON:0N7N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | 31 |
| Jun 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 302 |
| Jun 2, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.00% | 8 |
| Jun 1, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 1 |
| May 29, 2026 | 22.20 | 22.60 | 22.20 | 22.45 | 22.45 | 2.05% | 6 |
| May 28, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.23% | 5 |
| May 27, 2026 | 22.00 | 22.15 | 21.95 | 21.95 | 21.95 | 0.46% | 201 |
| May 26, 2026 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | -1.35% | 107 |
| May 25, 2026 | 22.60 | 22.70 | 22.15 | 22.15 | 22.15 | -1.56% | 272 |
| May 22, 2026 | 22.60 | 22.60 | 22.15 | 22.50 | 22.50 | 2.97% | 1,001 |
| May 21, 2026 | 22.15 | 22.15 | 21.85 | 21.85 | 21.85 | - | 18 |
| May 19, 2026 | 21.75 | 22.00 | 21.75 | 21.85 | 21.85 | 2.34% | 13 |
| May 18, 2026 | 21.80 | 21.80 | 21.35 | 21.35 | 21.35 | -2.29% | 1 |
| May 15, 2026 | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | -1.13% | 4 |
| May 14, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| May 13, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | 1.86% | 1 |
| 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% | 939 |
| 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% | 7 |
| 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 | 2.12% | 34 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 23.60 | -1.00% | 407 |