Skip to main content
Compagnie des Alpes SA (BST:JCA)
Germany flag Germany · Delayed Price · Currency is EUR
24.25
-0.10 (-0.41%)
At close: Apr 28, 2026

Compagnie des Alpes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2524.4524.1524.2524.25-0.41%700
Apr 27, 202624.2524.6524.0024.3524.35-0.81%-
Apr 24, 202624.7524.8024.4524.5524.55-0.41%-
Apr 23, 202624.6024.8524.4024.6524.65-0.60%-
Apr 22, 202624.9024.9524.7024.8024.800.81%-
Apr 21, 202625.2525.3524.6024.6024.60-2.19%-
Apr 20, 202625.3525.4525.0525.1525.15-1.76%-
Apr 17, 202625.2525.7525.2525.6025.601.59%-
Apr 16, 202625.4025.4525.1525.2025.20-0.40%-
Apr 15, 202625.1525.5025.1025.3025.300.40%-
Apr 14, 202625.0025.2525.0025.2025.200.60%-
Apr 13, 202624.8025.0524.8025.0525.05-0.20%-
Apr 10, 202624.8525.3024.8525.1025.101.01%-
Apr 9, 202625.1025.1524.7524.8524.85-1.19%10
Apr 8, 202625.4025.4025.0025.1525.152.03%-
Apr 7, 202624.0024.9024.0024.6524.652.07%-
Apr 2, 202623.8524.7523.8024.1524.15-0.62%-
Apr 1, 202623.9524.5523.9524.3024.301.89%-
Mar 31, 202623.3023.8523.2523.8523.853.25%4,800
Mar 30, 202623.3023.4023.0523.1023.10-0.43%-
Mar 27, 202623.9023.9023.2023.2023.20-2.32%-
Mar 26, 202624.2024.2023.6023.7523.75-1.86%525
Mar 25, 202623.9524.2523.9524.2024.201.04%25
Mar 24, 202623.6523.9523.5523.9523.950.42%-
Mar 23, 202623.1024.3022.9523.8523.85-1.65%-
Mar 20, 202624.6025.0524.1524.2523.15-1.42%305
Mar 19, 202624.7524.9524.3024.6023.48-1.40%1,235
Mar 18, 202626.1526.1524.9024.9523.82-3.67%-
Mar 17, 202626.2526.2525.7025.9024.73-1.71%-
Mar 16, 202625.9526.6025.9026.3525.152.33%-
Mar 13, 202625.9526.1025.6025.7524.58-0.39%500
Mar 12, 202626.1026.2525.8525.8524.68-1.71%-
Mar 11, 202626.2526.6026.1026.3025.110.57%-
Mar 10, 202626.2527.0026.1526.1524.96-1.51%-
Mar 9, 202626.4526.6026.2026.5525.35-1.85%-
Mar 6, 202627.4527.4526.9527.0525.82-0.73%-
Mar 5, 202626.7027.5526.7027.2526.010.74%-
Mar 4, 202626.7027.2026.6527.0525.820.56%-
Mar 3, 202627.5527.5526.8026.9025.68-2.89%-
Mar 2, 202628.2528.3027.6527.7026.44-3.48%968
Feb 27, 202628.9028.9528.5528.7027.40-0.17%-
Feb 26, 202628.2528.9028.2528.7527.451.41%-
Feb 25, 202628.5528.5528.2028.3527.06-0.53%1,678
Feb 24, 202628.2528.7027.8528.5027.211.06%85
Feb 23, 202628.1028.3527.5528.2026.921.62%4,884
Feb 20, 202628.2528.3027.6027.7526.49-1.25%1,000
Feb 19, 202628.1028.5527.4528.1026.83-0.18%1,452
Feb 18, 202627.5528.3027.4028.1526.872.55%700
Feb 17, 202627.3027.6026.9527.4526.200.18%-
Feb 16, 202627.5027.8527.3527.4026.16--
Feb 13, 202626.7527.5026.7027.4026.162.43%-
Feb 12, 202627.3527.3526.7526.7525.54-1.83%-
Feb 11, 202627.6027.6027.1027.2526.01-1.09%-
Feb 10, 202627.0527.6527.0027.5526.301.85%-
Feb 9, 202626.9027.2026.9027.0525.820.56%-
Feb 6, 202626.7026.9026.2526.9025.680.94%3
Feb 5, 202626.9527.0026.6026.6525.44-0.93%3
Feb 4, 202626.4027.1026.4026.9025.682.28%-
Feb 3, 202626.7526.8526.2026.3025.11-1.68%380
Feb 2, 202625.7526.8525.5526.7525.543.48%50
Jan 30, 202625.9026.3025.8025.8524.68-0.58%766
Jan 29, 202626.0026.1025.7526.0024.820.39%-
Jan 28, 202626.0026.0525.5025.9024.730.97%-
Jan 27, 202625.4025.8525.2025.6524.491.38%-
Jan 26, 202625.0525.4025.0525.3024.150.80%-
Jan 23, 202625.1525.3025.0525.1023.96--
Jan 22, 202625.4025.6025.0525.1023.96-1.18%-
Jan 21, 202625.2525.5024.7525.4024.251.20%-
Jan 20, 202625.1025.3525.0025.1023.96-0.59%-
Jan 19, 202625.1525.3025.0525.2524.101.20%-
Jan 16, 202624.7525.0024.7024.9523.821.01%-
Jan 15, 202624.9525.0024.7024.7023.58-0.60%-
Jan 14, 202624.6524.8524.4524.8523.720.81%-
Jan 13, 202624.9525.0024.6024.6523.53-1.20%-
Jan 12, 202625.4025.4024.9024.9523.82-1.58%200
Jan 9, 202625.5025.5525.2025.3524.20-0.59%-
Jan 8, 202624.9025.5024.9025.5024.342.00%-
Jan 7, 202625.2025.5024.9525.0023.87-0.79%-
Jan 6, 202624.9025.2024.4525.2024.061.82%-
Jan 5, 202625.0025.0024.6524.7523.63-1.59%318
Jan 2, 202625.2525.3025.0025.1524.010.60%476
Dec 30, 202525.0025.0025.0025.0023.870.20%-
Dec 29, 202524.9524.9524.9524.9523.820.40%-
Dec 23, 202524.8524.8524.8524.8523.721.22%-
Dec 22, 202524.5524.5524.5524.5523.440.20%-
Dec 19, 202524.5024.5024.5024.5023.39--
Dec 18, 202523.7524.5023.7524.5023.394.48%550
Dec 17, 202523.4523.4523.4523.4522.39-1.26%-
Dec 16, 202523.7523.7523.7523.7522.67-0.42%-
Dec 15, 202523.8523.8523.8523.8522.77-0.21%-
Dec 12, 202523.9023.9023.9023.9022.82-2.05%-
Dec 11, 202523.9524.4023.9524.4023.290.62%4
Dec 10, 202524.2524.2524.2524.2523.15--
Dec 9, 202523.9524.4523.9524.2523.150.83%-
Dec 8, 202523.7524.6023.7524.0522.961.48%-
Dec 5, 202523.6524.3523.4523.7022.620.42%430
Dec 4, 202523.5024.0023.3523.6022.53-0.63%150
Dec 3, 202522.5524.1022.5523.7522.675.09%-
Dec 2, 202522.2523.5522.2522.6021.571.57%-
Dec 1, 202521.8022.2521.8022.2521.242.30%-