Compagnie des Alpes SA (LON:0N7N)
London · Delayed Price · Currency is GBP · Price in EUR 19.88
+0.02 (0.10%)
Sep 4, 2026, 1:00 PM GMT
LON:0N7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.90 | 19.90 | 19.88 | 19.88 | 19.88 | 0.10% | - |
| Sep 3, 2026 | 19.74 | 19.88 | 19.74 | 19.86 | 19.86 | - | 420 |
| Sep 2, 2026 | 20.15 | 20.15 | 19.86 | 19.86 | 19.86 | -0.95% | 18 |
| Sep 1, 2026 | 20.10 | 20.10 | 19.82 | 20.05 | 20.05 | 0.75% | 2,896 |
| Aug 31, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -0.10% | 102 |
| Aug 28, 2026 | 20.10 | 20.10 | 19.92 | 19.92 | 19.92 | -0.40% | 50 |
| Aug 27, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 127 |
| Aug 26, 2026 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | - | 3 |
| Aug 25, 2026 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | -0.73% | 2 |
| Aug 24, 2026 | 20.25 | 20.45 | 20.25 | 20.45 | 20.45 | 1.24% | 65 |
| Aug 21, 2026 | 20.45 | 20.45 | 20.05 | 20.20 | 20.20 | -1.94% | 5 |
| Aug 20, 2026 | 20.35 | 20.60 | 20.35 | 20.60 | 20.60 | 0.24% | 13 |
| Aug 19, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% | - |
| Aug 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.68% | 6 |
| Aug 17, 2026 | 21.05 | 21.10 | 20.85 | 20.85 | 20.85 | -0.24% | 2 |
| Aug 14, 2026 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 0.72% | 1 |
| Aug 13, 2026 | 20.85 | 20.85 | 20.70 | 20.75 | 20.75 | 0.48% | 5 |
| Aug 12, 2026 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | - | 4,017 |
| Aug 11, 2026 | 20.65 | 20.70 | 20.65 | 20.65 | 20.65 | -0.96% | 4 |
| Aug 10, 2026 | 21.10 | 21.10 | 20.70 | 20.85 | 20.85 | -1.42% | 12 |
| Aug 7, 2026 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | 0.95% | 1 |
| Aug 6, 2026 | 20.90 | 21.00 | 20.85 | 20.95 | 20.95 | 0.48% | 3 |
| Aug 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.97% | - |
| Aug 4, 2026 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 0.49% | 36 |
| Aug 3, 2026 | 20.50 | 20.55 | 20.40 | 20.55 | 20.55 | 0.24% | 2 |
| Jul 31, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 3.96% | 3 |
| Jul 30, 2026 | 19.42 | 19.86 | 19.40 | 19.72 | 19.72 | 2.18% | 28 |
| Jul 29, 2026 | 20.30 | 20.30 | 18.74 | 19.30 | 19.30 | -10.23% | 2,697 |
| Jul 28, 2026 | 21.50 | 21.50 | 21.35 | 21.50 | 21.50 | 0.23% | 8 |
| Jul 27, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.66% | - |
| Jul 24, 2026 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 1.44% | 1 |
| Jul 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 22, 2026 | 20.75 | 21.00 | 20.70 | 21.00 | 21.00 | 2.44% | 31 |
| Jul 21, 2026 | 21.05 | 21.05 | 20.50 | 20.50 | 20.50 | -1.68% | 5 |
| Jul 20, 2026 | 21.95 | 21.95 | 20.85 | 20.85 | 20.85 | -5.44% | 10,562 |
| Jul 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.56% | - |
| Jul 16, 2026 | 22.25 | 22.25 | 21.93 | 21.93 | 21.93 | -2.11% | 359 |
| Jul 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| Jul 14, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | - |
| Jul 13, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | 0.23% | 10 |
| Jul 10, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | 0.93% | - |
| Jul 9, 2026 | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -1.82% | 2 |
| Jul 8, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -0.23% | 6 |
| Jul 7, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.65% | 1 |
| Jul 6, 2026 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | 0.89% | 17,208 |
| Jul 3, 2026 | 22.25 | 22.45 | 22.25 | 22.40 | 22.40 | 1.36% | 6 |
| Jul 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| Jul 1, 2026 | 22.15 | 22.15 | 21.90 | 21.90 | 21.90 | -1.79% | 2 |
| Jun 29, 2026 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | - | 1 |
| Jun 26, 2026 | 22.35 | 22.40 | 22.30 | 22.30 | 22.30 | -0.67% | 10 |