Compagnie des Alpes SA (BST:JCA)
Germany
· Delayed Price · Currency is EUR 27.05
-0.20 (-0.73%)
At close: Mar 6, 2026
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.45 | 27.45 | 26.95 | 27.05 | 27.05 | -0.73% | - |
| Mar 5, 2026 | 26.70 | 27.55 | 26.70 | 27.25 | 27.25 | 0.74% | - |
| Mar 4, 2026 | 26.70 | 27.20 | 26.65 | 27.05 | 27.05 | 0.56% | - |
| Mar 3, 2026 | 27.55 | 27.55 | 26.80 | 26.90 | 26.90 | -2.89% | - |
| Mar 2, 2026 | 28.25 | 28.30 | 27.65 | 27.70 | 27.70 | -3.48% | 968 |
| Feb 27, 2026 | 28.90 | 28.95 | 28.55 | 28.70 | 28.70 | -0.17% | - |
| Feb 26, 2026 | 28.25 | 28.90 | 28.25 | 28.75 | 28.75 | 1.41% | - |
| Feb 25, 2026 | 28.55 | 28.55 | 28.20 | 28.35 | 28.35 | -0.53% | 1,678 |
| Feb 24, 2026 | 28.25 | 28.70 | 27.85 | 28.50 | 28.50 | 1.06% | 85 |
| Feb 23, 2026 | 28.10 | 28.35 | 27.55 | 28.20 | 28.20 | 1.62% | 4,884 |
| Feb 20, 2026 | 28.25 | 28.30 | 27.60 | 27.75 | 27.75 | -1.25% | 1,000 |
| Feb 19, 2026 | 28.10 | 28.55 | 27.45 | 28.10 | 28.10 | -0.18% | 1,452 |
| Feb 18, 2026 | 27.55 | 28.30 | 27.40 | 28.15 | 28.15 | 2.55% | 700 |
| Feb 17, 2026 | 27.30 | 27.60 | 26.95 | 27.45 | 27.45 | 0.18% | - |
| Feb 16, 2026 | 27.50 | 27.85 | 27.35 | 27.40 | 27.40 | - | - |
| Feb 13, 2026 | 26.75 | 27.50 | 26.70 | 27.40 | 27.40 | 2.43% | - |
| Feb 12, 2026 | 27.35 | 27.35 | 26.75 | 26.75 | 26.75 | -1.83% | - |
| Feb 11, 2026 | 27.60 | 27.60 | 27.10 | 27.25 | 27.25 | -1.09% | - |
| Feb 10, 2026 | 27.05 | 27.65 | 27.00 | 27.55 | 27.55 | 1.85% | - |
| Feb 9, 2026 | 26.90 | 27.20 | 26.90 | 27.05 | 27.05 | 0.56% | - |
| Feb 6, 2026 | 26.70 | 26.90 | 26.25 | 26.90 | 26.90 | 0.94% | 3 |
| Feb 5, 2026 | 26.95 | 27.00 | 26.60 | 26.65 | 26.65 | -0.93% | 3 |
| Feb 4, 2026 | 26.40 | 27.10 | 26.40 | 26.90 | 26.90 | 2.28% | - |
| Feb 3, 2026 | 26.75 | 26.85 | 26.20 | 26.30 | 26.30 | -1.68% | 380 |
| Feb 2, 2026 | 25.75 | 26.85 | 25.55 | 26.75 | 26.75 | 3.48% | 50 |
| Jan 30, 2026 | 25.90 | 26.30 | 25.80 | 25.85 | 25.85 | -0.58% | 766 |
| Jan 29, 2026 | 26.00 | 26.10 | 25.75 | 26.00 | 26.00 | 0.39% | - |
| Jan 28, 2026 | 26.00 | 26.05 | 25.50 | 25.90 | 25.90 | 0.97% | - |
| Jan 27, 2026 | 25.40 | 25.85 | 25.20 | 25.65 | 25.65 | 1.38% | - |
| Jan 26, 2026 | 25.05 | 25.40 | 25.05 | 25.30 | 25.30 | 0.80% | - |
| Jan 23, 2026 | 25.15 | 25.30 | 25.05 | 25.10 | 25.10 | - | - |
| Jan 22, 2026 | 25.40 | 25.60 | 25.05 | 25.10 | 25.10 | -1.18% | - |
| Jan 21, 2026 | 25.25 | 25.50 | 24.75 | 25.40 | 25.40 | 1.20% | - |
| Jan 20, 2026 | 25.10 | 25.35 | 25.00 | 25.10 | 25.10 | -0.59% | - |
| Jan 19, 2026 | 25.15 | 25.30 | 25.05 | 25.25 | 25.25 | 1.20% | - |
| Jan 16, 2026 | 24.75 | 25.00 | 24.70 | 24.95 | 24.95 | 1.01% | - |
| Jan 15, 2026 | 24.95 | 25.00 | 24.70 | 24.70 | 24.70 | -0.60% | - |
| Jan 14, 2026 | 24.65 | 24.85 | 24.45 | 24.85 | 24.85 | 0.81% | - |
| Jan 13, 2026 | 24.95 | 25.00 | 24.60 | 24.65 | 24.65 | -1.20% | - |
| Jan 12, 2026 | 25.40 | 25.40 | 24.90 | 24.95 | 24.95 | -1.58% | 200 |
| Jan 9, 2026 | 25.50 | 25.55 | 25.20 | 25.35 | 25.35 | -0.59% | - |
| Jan 8, 2026 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 2.00% | - |
| Jan 7, 2026 | 25.20 | 25.50 | 24.95 | 25.00 | 25.00 | -0.79% | - |
| Jan 6, 2026 | 24.90 | 25.20 | 24.45 | 25.20 | 25.20 | 1.82% | - |
| Jan 5, 2026 | 25.00 | 25.00 | 24.65 | 24.75 | 24.75 | -1.59% | 318 |
| Jan 2, 2026 | 25.25 | 25.30 | 25.00 | 25.15 | 25.15 | 0.60% | 476 |
| Dec 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | - |
| Dec 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.40% | - |
| Dec 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.22% | - |
| Dec 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.20% | - |
| Dec 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 18, 2025 | 23.75 | 24.50 | 23.75 | 24.50 | 24.50 | 4.48% | 550 |
| Dec 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| Dec 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.42% | - |
| Dec 15, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.21% | - |
| Dec 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.05% | - |
| Dec 11, 2025 | 23.95 | 24.40 | 23.95 | 24.40 | 24.40 | 0.62% | 4 |
| Dec 10, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 9, 2025 | 23.95 | 24.45 | 23.95 | 24.25 | 24.25 | 0.83% | - |
| Dec 8, 2025 | 23.75 | 24.60 | 23.75 | 24.05 | 24.05 | 1.48% | - |
| Dec 5, 2025 | 23.65 | 24.35 | 23.45 | 23.70 | 23.70 | 0.42% | 430 |
| 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% | - |