Compagnie des Alpes SA (EPA:CDA)
France
· Delayed Price · Currency is EUR 27.15
-0.20 (-0.73%)
Mar 6, 2026, 5:35 PM CET
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.40 | 27.40 | 27.10 | 27.15 | - | -0.73% | 7,453 |
| Mar 5, 2026 | 27.20 | 27.60 | 26.95 | 27.35 | 27.35 | 0.55% | 35,189 |
| Mar 4, 2026 | 26.80 | 27.30 | 26.75 | 27.20 | 27.20 | 1.49% | 48,642 |
| Mar 3, 2026 | 27.15 | 27.20 | 26.75 | 26.80 | 26.80 | -3.42% | 73,012 |
| Mar 2, 2026 | 28.25 | 28.40 | 27.30 | 27.75 | 27.75 | -4.31% | 65,209 |
| Feb 27, 2026 | 28.60 | 29.00 | 28.55 | 29.00 | 29.00 | 1.40% | 54,651 |
| Feb 26, 2026 | 28.35 | 28.95 | 28.35 | 28.60 | 28.60 | 0.88% | 29,753 |
| Feb 25, 2026 | 28.40 | 28.55 | 28.25 | 28.35 | 28.35 | 0.18% | 36,433 |
| Feb 24, 2026 | 28.05 | 28.45 | 27.85 | 28.30 | 28.30 | 0.89% | 40,918 |
| Feb 23, 2026 | 27.70 | 28.35 | 27.60 | 28.05 | 28.05 | 1.26% | 57,081 |
| Feb 20, 2026 | 27.85 | 28.00 | 27.60 | 27.70 | 27.70 | -0.72% | 97,887 |
| Feb 19, 2026 | 27.70 | 28.00 | 27.50 | 27.90 | 27.90 | 0.54% | 40,952 |
| Feb 18, 2026 | 27.60 | 27.90 | 27.30 | 27.75 | 27.75 | 0.73% | 20,805 |
| Feb 17, 2026 | 27.45 | 27.70 | 27.05 | 27.55 | 27.55 | 0.18% | 41,270 |
| Feb 16, 2026 | 28.15 | 28.50 | 27.35 | 27.50 | 27.50 | -0.18% | 46,565 |
| Feb 13, 2026 | 26.85 | 27.55 | 26.85 | 27.55 | 27.55 | 2.04% | 44,077 |
| Feb 12, 2026 | 27.25 | 27.35 | 26.80 | 27.00 | 27.00 | -0.74% | 44,384 |
| Feb 11, 2026 | 27.70 | 27.70 | 27.20 | 27.20 | 27.20 | -1.81% | 28,426 |
| Feb 10, 2026 | 27.25 | 27.70 | 27.15 | 27.70 | 27.70 | 2.03% | 44,858 |
| Feb 9, 2026 | 27.00 | 27.25 | 26.95 | 27.15 | 27.15 | 0.74% | 39,813 |
| Feb 6, 2026 | 26.55 | 26.95 | 26.25 | 26.95 | 26.95 | 0.56% | 33,370 |
| Feb 5, 2026 | 26.95 | 27.10 | 26.60 | 26.80 | 26.80 | -0.74% | 45,405 |
| Feb 4, 2026 | 26.45 | 27.15 | 26.45 | 27.00 | 27.00 | 1.89% | 56,940 |
| Feb 3, 2026 | 26.80 | 26.90 | 26.35 | 26.50 | 26.50 | -0.75% | 43,112 |
| Feb 2, 2026 | 26.40 | 26.90 | 26.30 | 26.70 | 26.70 | 2.69% | 58,525 |
| Jan 30, 2026 | 26.05 | 26.40 | 26.00 | 26.00 | 26.00 | 0.39% | 38,244 |
| Jan 29, 2026 | 25.95 | 26.20 | 25.75 | 25.90 | 25.90 | -0.19% | 49,065 |
| Jan 28, 2026 | 25.95 | 26.45 | 25.45 | 25.95 | 25.95 | 0.39% | 66,660 |
| Jan 27, 2026 | 25.50 | 25.95 | 25.20 | 25.85 | 25.85 | 1.57% | 50,941 |
| Jan 26, 2026 | 25.20 | 25.45 | 25.10 | 25.45 | 25.45 | 0.99% | 49,415 |
| Jan 23, 2026 | 25.40 | 25.40 | 25.05 | 25.20 | 25.20 | -0.59% | 42,232 |
| Jan 22, 2026 | 25.45 | 25.70 | 25.10 | 25.35 | 25.35 | 0.60% | 47,005 |
| Jan 21, 2026 | 25.35 | 25.40 | 24.80 | 25.20 | 25.20 | -0.59% | 41,314 |
| Jan 20, 2026 | 25.30 | 25.40 | 24.95 | 25.35 | 25.35 | - | 29,151 |
| Jan 19, 2026 | 24.85 | 25.40 | 24.70 | 25.35 | 25.35 | 1.40% | 60,932 |
| Jan 16, 2026 | 24.90 | 25.05 | 24.70 | 25.00 | 25.00 | 0.40% | 25,631 |
| Jan 15, 2026 | 25.00 | 25.05 | 24.70 | 24.90 | 24.90 | - | 37,470 |
| Jan 14, 2026 | 24.75 | 24.90 | 24.50 | 24.90 | 24.90 | 0.61% | 63,272 |
| Jan 13, 2026 | 25.10 | 25.10 | 24.70 | 24.75 | 24.75 | -1.00% | 45,237 |
| Jan 12, 2026 | 25.45 | 25.50 | 25.00 | 25.00 | 25.00 | -1.77% | 39,527 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.20 | 25.45 | 25.45 | -0.20% | 29,037 |
| Jan 8, 2026 | 25.35 | 25.55 | 25.15 | 25.50 | 25.50 | 0.99% | 44,097 |
| Jan 7, 2026 | 25.40 | 25.70 | 24.95 | 25.25 | 25.25 | - | 66,173 |
| Jan 6, 2026 | 24.80 | 25.35 | 24.45 | 25.25 | 25.25 | 1.41% | 49,854 |
| Jan 5, 2026 | 25.20 | 25.30 | 24.65 | 24.90 | 24.90 | -0.99% | 35,196 |
| Jan 2, 2026 | 25.20 | 25.30 | 25.00 | 25.15 | 25.15 | -0.79% | 23,450 |
| Dec 31, 2025 | 25.25 | 25.35 | 25.10 | 25.35 | 25.35 | 0.20% | 11,922 |
| Dec 30, 2025 | 25.15 | 25.30 | 24.80 | 25.30 | 25.30 | 0.60% | 30,748 |
| Dec 29, 2025 | 25.00 | 25.35 | 24.90 | 25.15 | 25.15 | 0.40% | 48,144 |
| Dec 24, 2025 | 25.00 | 25.20 | 25.00 | 25.05 | 25.05 | 0.40% | 9,785 |
| Dec 23, 2025 | 25.20 | 25.20 | 24.85 | 24.95 | 24.95 | -1.19% | 58,683 |
| Dec 22, 2025 | 24.70 | 25.30 | 24.55 | 25.25 | 25.25 | 2.23% | 57,593 |
| Dec 19, 2025 | 24.80 | 25.25 | 24.70 | 24.70 | 24.70 | -0.60% | 72,902 |
| Dec 18, 2025 | 24.10 | 24.85 | 24.05 | 24.85 | 24.85 | 3.76% | 86,857 |
| Dec 17, 2025 | 23.90 | 24.05 | 23.60 | 23.95 | 23.95 | -0.62% | 69,276 |
| Dec 16, 2025 | 24.00 | 24.10 | 23.75 | 24.10 | 24.10 | 0.21% | 68,135 |
| Dec 15, 2025 | 24.00 | 24.15 | 23.80 | 24.05 | 24.05 | 0.21% | 49,871 |
| Dec 12, 2025 | 24.10 | 24.25 | 23.85 | 24.00 | 24.00 | -0.21% | 35,283 |
| Dec 11, 2025 | 24.25 | 24.25 | 23.95 | 24.05 | 24.05 | -0.41% | 33,959 |
| Dec 10, 2025 | 24.45 | 24.60 | 24.15 | 24.15 | 24.15 | -1.23% | 61,927 |
| Dec 9, 2025 | 24.55 | 24.75 | 24.35 | 24.45 | 24.45 | 0.62% | 70,754 |
| Dec 8, 2025 | 24.45 | 24.90 | 24.25 | 24.30 | 24.30 | 1.04% | 70,998 |
| Dec 5, 2025 | 23.85 | 24.25 | 23.60 | 24.05 | 24.05 | 1.26% | 49,345 |
| Dec 4, 2025 | 23.85 | 24.05 | 23.50 | 23.75 | 23.75 | -0.84% | 47,666 |
| Dec 3, 2025 | 22.85 | 24.40 | 22.85 | 23.95 | 23.95 | 5.27% | 116,172 |
| Dec 2, 2025 | 23.05 | 24.00 | 22.50 | 22.75 | 22.75 | 1.34% | 146,495 |
| Dec 1, 2025 | 22.05 | 22.50 | 21.80 | 22.45 | 22.45 | 2.05% | 67,866 |
| Nov 28, 2025 | 22.10 | 22.15 | 21.95 | 22.00 | 22.00 | -0.68% | 42,331 |
| Nov 27, 2025 | 21.50 | 22.15 | 21.25 | 22.15 | 22.15 | 2.07% | 73,849 |
| Nov 26, 2025 | 21.00 | 21.85 | 21.00 | 21.70 | 21.70 | 7.16% | 130,886 |
| Nov 25, 2025 | 20.20 | 20.25 | 19.78 | 20.25 | 20.25 | 0.25% | 43,575 |
| Nov 24, 2025 | 19.94 | 20.20 | 19.92 | 20.20 | 20.20 | 1.51% | 67,247 |
| Nov 21, 2025 | 19.70 | 19.90 | 19.54 | 19.90 | 19.90 | 1.02% | 25,043 |
| Nov 20, 2025 | 19.80 | 19.90 | 19.62 | 19.70 | 19.70 | -0.30% | 41,995 |
| Nov 19, 2025 | 19.82 | 19.88 | 19.46 | 19.76 | 19.76 | 0.10% | 32,463 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.58 | 19.74 | 19.74 | -0.60% | 27,376 |
| Nov 17, 2025 | 19.80 | 19.90 | 19.70 | 19.86 | 19.86 | 0.10% | 33,643 |
| Nov 14, 2025 | 19.82 | 19.84 | 19.54 | 19.84 | 19.84 | -0.50% | 36,381 |
| Nov 13, 2025 | 20.10 | 20.30 | 19.90 | 19.94 | 19.94 | -1.29% | 41,723 |
| Nov 12, 2025 | 20.10 | 20.25 | 19.92 | 20.20 | 20.20 | 1.20% | 31,708 |
| Nov 11, 2025 | 20.00 | 20.15 | 19.90 | 19.96 | 19.96 | 0.10% | 38,803 |
| Nov 10, 2025 | 19.92 | 20.10 | 19.84 | 19.94 | 19.94 | 0.40% | 38,284 |
| Nov 7, 2025 | 19.70 | 19.90 | 19.62 | 19.86 | 19.86 | 1.12% | 22,831 |
| Nov 6, 2025 | 19.84 | 19.94 | 19.60 | 19.64 | 19.64 | -1.70% | 42,149 |
| Nov 5, 2025 | 19.52 | 20.20 | 19.52 | 19.98 | 19.98 | 2.15% | 63,080 |
| Nov 4, 2025 | 19.80 | 19.80 | 19.50 | 19.56 | 19.56 | -2.20% | 45,813 |
| Nov 3, 2025 | 20.00 | 20.20 | 19.92 | 20.00 | 20.00 | 0.50% | 38,698 |
| Oct 31, 2025 | 20.20 | 20.20 | 19.74 | 19.90 | 19.90 | -0.75% | 52,054 |
| Oct 30, 2025 | 20.10 | 20.20 | 19.84 | 20.05 | 20.05 | 0.35% | 43,585 |
| Oct 29, 2025 | 22.00 | 22.00 | 19.88 | 19.98 | 19.98 | -7.07% | 188,886 |
| Oct 28, 2025 | 21.25 | 21.50 | 21.15 | 21.50 | 21.50 | 0.94% | 38,059 |
| Oct 27, 2025 | 22.35 | 22.35 | 21.20 | 21.30 | 21.30 | -4.05% | 75,664 |
| Oct 24, 2025 | 21.45 | 22.35 | 21.30 | 22.20 | 22.20 | 3.74% | 66,844 |
| Oct 23, 2025 | 21.50 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 27,532 |
| Oct 22, 2025 | 21.15 | 21.60 | 21.15 | 21.50 | 21.50 | 4.12% | 72,501 |
| Oct 21, 2025 | 20.95 | 21.05 | 20.65 | 20.65 | 20.65 | -1.67% | 23,458 |
| Oct 20, 2025 | 20.90 | 21.00 | 20.55 | 21.00 | 21.00 | 0.72% | 35,459 |
| Oct 17, 2025 | 20.85 | 21.00 | 20.70 | 20.85 | 20.85 | -0.71% | 19,750 |
| Oct 16, 2025 | 20.80 | 21.05 | 20.50 | 21.00 | 21.00 | 1.20% | 26,015 |
| Oct 15, 2025 | 21.05 | 21.15 | 20.75 | 20.75 | 20.75 | -0.48% | 26,674 |