Compagnie des Alpes SA (EPA:CDA)
France
· Delayed Price · Currency is EUR 24.05
+0.30 (1.26%)
At close: Dec 5, 2025
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 20.50 | 20.95 | 20.45 | 20.85 | 20.85 | 1.21% | 39,503 |
| Oct 13, 2025 | 20.60 | 20.80 | 20.55 | 20.60 | 20.60 | - | 27,668 |
| Oct 10, 2025 | 20.85 | 21.00 | 20.60 | 20.60 | 20.60 | -1.67% | 30,702 |
| Oct 9, 2025 | 20.95 | 21.25 | 20.90 | 20.95 | 20.95 | -0.24% | 32,924 |
| Oct 8, 2025 | 20.80 | 21.15 | 20.80 | 21.00 | 21.00 | 0.96% | 23,825 |
| Oct 7, 2025 | 20.80 | 21.00 | 20.75 | 20.80 | 20.80 | -0.72% | 18,069 |
| Oct 6, 2025 | 21.15 | 21.15 | 20.50 | 20.95 | 20.95 | -1.41% | 26,273 |
| Oct 3, 2025 | 21.20 | 21.60 | 21.15 | 21.25 | 21.25 | 0.24% | 37,632 |
| Oct 2, 2025 | 20.95 | 21.35 | 20.90 | 21.20 | 21.20 | 0.95% | 18,860 |
| Oct 1, 2025 | 21.35 | 21.35 | 20.95 | 21.00 | 21.00 | -1.41% | 20,805 |
| Sep 30, 2025 | 21.35 | 21.40 | 21.18 | 21.30 | 21.30 | -0.70% | 23,333 |
| Sep 29, 2025 | 21.55 | 21.60 | 21.35 | 21.45 | 21.45 | -0.23% | 33,119 |
| Sep 26, 2025 | 21.30 | 21.80 | 21.30 | 21.50 | 21.50 | 0.94% | 16,794 |
| Sep 25, 2025 | 21.05 | 21.35 | 21.05 | 21.30 | 21.30 | 1.19% | 16,550 |
| Sep 24, 2025 | 21.00 | 21.20 | 20.95 | 21.05 | 21.05 | 0.48% | 32,085 |
| Sep 23, 2025 | 21.15 | 21.40 | 20.95 | 20.95 | 20.95 | -0.71% | 30,831 |
| Sep 22, 2025 | 21.45 | 21.45 | 21.00 | 21.10 | 21.10 | -1.86% | 31,668 |
| Sep 19, 2025 | 21.45 | 21.60 | 21.35 | 21.50 | 21.50 | 0.23% | 38,825 |
| Sep 18, 2025 | 21.45 | 21.90 | 21.45 | 21.45 | 21.45 | -0.23% | 31,807 |
| Sep 17, 2025 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | -0.23% | 32,781 |
| Sep 16, 2025 | 21.75 | 21.75 | 21.50 | 21.55 | 21.55 | -0.46% | 27,993 |
| Sep 15, 2025 | 21.75 | 21.95 | 21.65 | 21.65 | 21.65 | 1.17% | 43,795 |
| Sep 12, 2025 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | 1.66% | 30,057 |
| Sep 11, 2025 | 21.05 | 21.40 | 21.00 | 21.05 | 21.05 | 0.24% | 26,584 |
| Sep 10, 2025 | 20.80 | 21.20 | 20.70 | 21.00 | 21.00 | 0.96% | 64,133 |
| Sep 9, 2025 | 20.50 | 21.05 | 20.50 | 20.80 | 20.80 | 1.46% | 57,655 |
| Sep 8, 2025 | 20.55 | 20.65 | 20.30 | 20.50 | 20.50 | -0.24% | 52,377 |
| Sep 5, 2025 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | -1.20% | 23,687 |
| Sep 4, 2025 | 20.55 | 21.05 | 20.40 | 20.80 | 20.80 | 1.46% | 43,740 |
| Sep 3, 2025 | 21.20 | 21.25 | 20.50 | 20.50 | 20.50 | -3.53% | 65,436 |
| Sep 2, 2025 | 21.85 | 21.90 | 21.05 | 21.25 | 21.25 | -2.75% | 57,050 |
| Sep 1, 2025 | 22.10 | 22.15 | 21.75 | 21.85 | 21.85 | -1.35% | 30,555 |
| Aug 29, 2025 | 22.50 | 22.55 | 22.10 | 22.15 | 22.15 | -1.56% | 27,342 |
| Aug 28, 2025 | 22.25 | 22.55 | 22.20 | 22.50 | 22.50 | 1.12% | 46,437 |
| Aug 27, 2025 | 22.00 | 22.25 | 21.95 | 22.25 | 22.25 | 0.68% | 32,542 |
| Aug 26, 2025 | 22.80 | 22.80 | 20.55 | 22.10 | 22.10 | -5.15% | 173,283 |
| Aug 25, 2025 | 23.30 | 23.55 | 23.20 | 23.30 | 23.30 | -0.21% | 37,618 |
| Aug 22, 2025 | 23.00 | 23.40 | 22.95 | 23.35 | 23.35 | 1.30% | 35,354 |
| Aug 21, 2025 | 23.15 | 23.30 | 22.95 | 23.05 | 23.05 | -0.22% | 31,856 |
| Aug 20, 2025 | 23.25 | 23.45 | 23.05 | 23.10 | 23.10 | -1.49% | 26,253 |
| Aug 19, 2025 | 23.35 | 23.45 | 23.30 | 23.45 | 23.45 | 0.21% | 18,012 |
| Aug 18, 2025 | 23.40 | 23.55 | 23.25 | 23.40 | 23.40 | -0.43% | 41,678 |
| Aug 15, 2025 | 23.50 | 23.55 | 23.30 | 23.50 | 23.50 | - | 25,070 |
| Aug 14, 2025 | 23.35 | 23.65 | 23.35 | 23.50 | 23.50 | 1.29% | 37,309 |
| Aug 13, 2025 | 23.35 | 23.50 | 23.20 | 23.20 | 23.20 | -0.85% | 26,890 |
| Aug 12, 2025 | 23.20 | 23.60 | 23.10 | 23.40 | 23.40 | 1.30% | 53,994 |
| Aug 11, 2025 | 22.90 | 23.20 | 22.90 | 23.10 | 23.10 | 1.09% | 32,070 |
| Aug 8, 2025 | 23.00 | 23.10 | 22.75 | 22.85 | 22.85 | -0.44% | 17,291 |
| Aug 7, 2025 | 23.15 | 23.30 | 22.80 | 22.95 | 22.95 | -0.86% | 24,268 |
| Aug 6, 2025 | 23.25 | 23.25 | 22.95 | 23.15 | 23.15 | 0.22% | 20,249 |
| Aug 5, 2025 | 22.90 | 23.25 | 22.70 | 23.10 | 23.10 | 1.32% | 42,909 |
| Aug 4, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 0.66% | 29,945 |
| Aug 1, 2025 | 23.00 | 23.10 | 22.35 | 22.65 | 22.65 | -1.74% | 65,721 |
| Jul 31, 2025 | 22.85 | 23.20 | 22.60 | 23.05 | 23.05 | 0.88% | 95,108 |
| Jul 30, 2025 | 21.35 | 22.95 | 21.20 | 22.85 | 22.85 | 10.65% | 265,137 |
| Jul 29, 2025 | 20.90 | 21.10 | 20.65 | 20.65 | 20.65 | -1.20% | 36,388 |
| Jul 28, 2025 | 21.25 | 21.30 | 20.90 | 20.90 | 20.90 | -1.42% | 36,239 |
| Jul 25, 2025 | 20.90 | 21.25 | 20.75 | 21.20 | 21.20 | 0.95% | 32,633 |
| Jul 24, 2025 | 21.00 | 21.15 | 20.75 | 21.00 | 21.00 | - | 45,620 |
| Jul 23, 2025 | 20.70 | 21.00 | 20.55 | 21.00 | 21.00 | 2.44% | 78,779 |
| Jul 22, 2025 | 20.45 | 20.75 | 20.45 | 20.50 | 20.50 | 0.24% | 39,776 |
| Jul 21, 2025 | 20.60 | 20.70 | 20.45 | 20.45 | 20.45 | -0.73% | 34,595 |