Compagnie des Alpes SA (BST:JCA)
Germany
· Delayed Price · Currency is EUR 23.75
+1.15 (5.09%)
At close: Dec 3, 2025
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.50 | 24.00 | 23.35 | 23.60 | 23.60 | -0.63% | 150 |
| Dec 3, 2025 | 22.55 | 24.10 | 22.55 | 23.75 | 23.75 | 5.09% | - |
| Dec 2, 2025 | 22.25 | 23.55 | 22.25 | 22.60 | 22.60 | 1.57% | - |
| Dec 1, 2025 | 21.80 | 22.25 | 21.80 | 22.25 | 22.25 | 2.30% | - |
| Nov 28, 2025 | 21.90 | 21.90 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Nov 27, 2025 | 21.45 | 21.70 | 21.05 | 21.70 | 21.70 | 2.36% | - |
| Nov 26, 2025 | 19.88 | 21.30 | 19.88 | 21.20 | 21.20 | 6.11% | - |
| Nov 25, 2025 | 19.88 | 19.98 | 19.66 | 19.98 | 19.98 | 0.50% | - |
| Nov 24, 2025 | 19.72 | 19.94 | 19.70 | 19.88 | 19.88 | 2.37% | - |
| Nov 21, 2025 | 19.36 | 19.42 | 19.36 | 19.42 | 19.42 | -0.72% | - |
| Nov 20, 2025 | 19.72 | 19.72 | 19.54 | 19.56 | 19.56 | 0.10% | - |
| Nov 19, 2025 | 19.42 | 19.56 | 19.40 | 19.54 | 19.54 | -0.10% | - |
| Nov 18, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.31% | - |
| Nov 17, 2025 | 19.50 | 19.72 | 19.50 | 19.62 | 19.62 | 0.62% | - |
| Nov 14, 2025 | 19.68 | 19.68 | 19.42 | 19.50 | 19.50 | -1.91% | - |
| Nov 13, 2025 | 20.00 | 20.00 | 19.88 | 19.88 | 19.88 | -0.85% | - |
| Nov 12, 2025 | 19.82 | 20.05 | 19.82 | 20.05 | 20.05 | 1.16% | - |
| Nov 11, 2025 | 19.72 | 19.88 | 19.70 | 19.82 | 19.82 | 0.51% | - |
| Nov 10, 2025 | 19.36 | 19.72 | 19.36 | 19.72 | 19.72 | 0.92% | - |
| Nov 7, 2025 | 19.42 | 19.62 | 19.42 | 19.54 | 19.54 | 0.51% | - |
| Nov 6, 2025 | 19.76 | 19.76 | 19.40 | 19.44 | 19.44 | -1.42% | - |
| Nov 5, 2025 | 19.32 | 19.72 | 19.32 | 19.72 | 19.72 | 1.75% | - |
| Nov 4, 2025 | 19.68 | 19.68 | 19.38 | 19.38 | 19.38 | -2.42% | - |
| Nov 3, 2025 | 19.70 | 19.86 | 19.70 | 19.86 | 19.86 | 1.22% | - |
| Oct 31, 2025 | 19.76 | 19.80 | 19.60 | 19.62 | 19.62 | -1.21% | - |
| Oct 30, 2025 | 19.74 | 19.86 | 19.74 | 19.86 | 19.86 | - | - |
| Oct 29, 2025 | 21.05 | 21.05 | 19.86 | 19.86 | 19.86 | -5.65% | - |
| Oct 28, 2025 | 21.15 | 21.25 | 21.05 | 21.05 | 21.05 | -0.94% | - |
| Oct 27, 2025 | 22.10 | 22.10 | 21.25 | 21.25 | 21.25 | -3.41% | - |
| Oct 24, 2025 | 21.30 | 22.00 | 21.10 | 22.00 | 22.00 | 3.29% | 60 |
| Oct 23, 2025 | 21.25 | 21.40 | 21.25 | 21.30 | 21.30 | 0.47% | - |
| Oct 22, 2025 | 20.60 | 21.30 | 20.60 | 21.20 | 21.20 | 3.16% | - |
| Oct 21, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -0.72% | - |
| Oct 20, 2025 | 20.55 | 20.70 | 20.55 | 20.70 | 20.70 | - | - |
| Oct 17, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.24% | - |
| Oct 16, 2025 | 20.55 | 20.70 | 20.45 | 20.65 | 20.65 | -0.96% | - |
| Oct 15, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 0.48% | - |
| Oct 14, 2025 | 20.35 | 20.75 | 20.30 | 20.75 | 20.75 | 1.72% | - |
| Oct 13, 2025 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | -1.21% | - |
| Oct 10, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Oct 9, 2025 | 20.75 | 20.95 | 20.70 | 20.70 | 20.70 | 0.24% | - |
| Oct 8, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 20.65 | - | - |
| Oct 7, 2025 | 20.70 | 20.80 | 20.55 | 20.65 | 20.65 | - | - |
| Oct 6, 2025 | 21.05 | 21.05 | 20.35 | 20.65 | 20.65 | -1.20% | - |
| Oct 3, 2025 | 21.00 | 21.15 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Oct 2, 2025 | 20.85 | 21.00 | 20.75 | 21.00 | 21.00 | 0.72% | - |
| Oct 1, 2025 | 21.15 | 21.15 | 20.85 | 20.85 | 20.85 | -0.95% | - |
| Sep 30, 2025 | 21.25 | 21.25 | 21.00 | 21.05 | 21.05 | -0.47% | - |
| Sep 29, 2025 | 21.35 | 21.40 | 21.15 | 21.15 | 21.15 | -0.94% | - |
| Sep 26, 2025 | 21.10 | 21.45 | 21.10 | 21.35 | 21.35 | 2.15% | 100 |
| Sep 25, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 0.24% | - |
| Sep 24, 2025 | 20.80 | 20.90 | 20.75 | 20.85 | 20.85 | -0.95% | - |
| Sep 23, 2025 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | 0.96% | - |
| Sep 22, 2025 | 21.30 | 21.30 | 20.85 | 20.85 | 20.85 | -1.65% | - |
| Sep 19, 2025 | 21.25 | 21.35 | 21.15 | 21.20 | 21.20 | -0.70% | - |
| Sep 18, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | - | - |
| Sep 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Sep 16, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Sep 15, 2025 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | - |
| Sep 12, 2025 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | 0.95% | - |
| Sep 11, 2025 | 20.85 | 21.15 | 20.75 | 21.00 | 21.00 | 1.45% | - |
| Sep 10, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | 2.48% | - |
| Sep 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Sep 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Sep 5, 2025 | 20.75 | 21.10 | 20.35 | 20.35 | 20.35 | - | 1,510 |
| Sep 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Sep 3, 2025 | 21.05 | 21.05 | 20.35 | 20.35 | 20.35 | -2.16% | 700 |
| Sep 2, 2025 | 21.55 | 21.55 | 20.80 | 20.80 | 20.80 | -3.93% | - |
| Sep 1, 2025 | 21.95 | 21.95 | 21.65 | 21.65 | 21.65 | -1.14% | - |
| Aug 29, 2025 | 22.25 | 22.25 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Aug 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Aug 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.56% | - |
| Aug 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Aug 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | - |
| Aug 22, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 1.32% | - |
| Aug 21, 2025 | 22.85 | 22.95 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Aug 20, 2025 | 23.15 | 23.15 | 22.90 | 22.90 | 22.90 | -1.08% | - |
| Aug 19, 2025 | 23.15 | 23.25 | 23.15 | 23.15 | 23.15 | - | - |
| Aug 18, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Aug 15, 2025 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -0.64% | - |
| Aug 14, 2025 | 23.05 | 23.40 | 23.05 | 23.40 | 23.40 | 1.08% | - |
| Aug 13, 2025 | 23.20 | 23.30 | 23.10 | 23.15 | 23.15 | -0.43% | - |
| Aug 12, 2025 | 22.90 | 23.25 | 22.90 | 23.25 | 23.25 | 1.09% | - |
| Aug 11, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 1.32% | - |
| Aug 8, 2025 | 22.80 | 22.80 | 22.65 | 22.70 | 22.70 | 0.22% | - |
| Aug 7, 2025 | 22.95 | 23.05 | 22.65 | 22.65 | 22.65 | -1.09% | - |
| Aug 6, 2025 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Aug 5, 2025 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 1.11% | - |
| Aug 4, 2025 | 22.45 | 22.55 | 22.40 | 22.55 | 22.55 | 0.45% | 30 |
| Aug 1, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 22.45 | -0.66% | - |
| Jul 31, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | 9.98% | - |
| Jul 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% | - |
| Jul 29, 2025 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | -2.35% | 3,000 |
| Jul 28, 2025 | 20.85 | 21.25 | 20.85 | 21.25 | 21.25 | 0.47% | 400 |
| Jul 25, 2025 | 20.75 | 21.20 | 20.60 | 21.15 | 21.15 | 1.44% | 150 |
| Jul 24, 2025 | 20.65 | 20.90 | 20.65 | 20.85 | 20.85 | 0.97% | - |
| Jul 23, 2025 | 20.50 | 20.70 | 20.35 | 20.65 | 20.65 | 1.72% | - |
| Jul 22, 2025 | 20.15 | 20.50 | 20.15 | 20.30 | 20.30 | 0.25% | - |
| Jul 21, 2025 | 20.35 | 20.45 | 20.25 | 20.25 | 20.25 | -0.98% | - |
| Jul 18, 2025 | 20.45 | 20.45 | 20.25 | 20.45 | 20.45 | -0.24% | - |