Compagnie des Alpes SA (EPA:CDA)
France
· Delayed Price · Currency is EUR 22.95
-1.45 (-5.94%)
Apr 29, 2026, 11:22 AM CET
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.45 | 24.55 | 24.15 | 24.40 | 24.40 | - | 24,400 |
| Apr 27, 2026 | 24.60 | 24.80 | 24.35 | 24.40 | 24.40 | -0.61% | 15,714 |
| Apr 24, 2026 | 24.50 | 24.95 | 24.40 | 24.55 | 24.55 | -1.60% | 20,187 |
| Apr 23, 2026 | 24.65 | 24.95 | 24.55 | 24.95 | 24.95 | 0.20% | 16,833 |
| Apr 22, 2026 | 24.90 | 25.20 | 24.70 | 24.90 | 24.90 | - | 24,039 |
| Apr 21, 2026 | 25.20 | 25.40 | 24.90 | 24.90 | 24.90 | -1.19% | 25,477 |
| Apr 20, 2026 | 25.50 | 25.60 | 25.20 | 25.20 | 25.20 | -2.33% | 15,000 |
| Apr 17, 2026 | 25.30 | 25.85 | 25.30 | 25.80 | 25.80 | 1.78% | 22,497 |
| Apr 16, 2026 | 25.20 | 25.50 | 25.20 | 25.35 | 25.35 | -0.20% | 21,400 |
| Apr 15, 2026 | 25.35 | 25.60 | 25.20 | 25.40 | 25.40 | 0.40% | 16,296 |
| Apr 14, 2026 | 25.15 | 25.35 | 25.05 | 25.30 | 25.30 | 1.20% | 18,789 |
| Apr 13, 2026 | 25.00 | 25.15 | 24.85 | 25.00 | 25.00 | -0.99% | 34,416 |
| Apr 10, 2026 | 25.00 | 25.35 | 24.85 | 25.25 | 25.25 | 1.41% | 20,239 |
| Apr 9, 2026 | 24.95 | 25.05 | 24.75 | 24.90 | 24.90 | -1.39% | 19,519 |
| Apr 8, 2026 | 25.40 | 25.50 | 25.05 | 25.25 | 25.25 | 4.12% | 25,130 |
| Apr 7, 2026 | 24.75 | 25.00 | 24.20 | 24.25 | 24.25 | -1.82% | 26,273 |
| Apr 2, 2026 | 24.00 | 24.85 | 23.95 | 24.70 | 24.70 | 1.23% | 37,689 |
| Apr 1, 2026 | 24.30 | 24.65 | 24.20 | 24.40 | 24.40 | 3.39% | 46,967 |
| Mar 31, 2026 | 23.40 | 23.75 | 23.35 | 23.60 | 23.60 | 0.64% | 23,929 |
| Mar 30, 2026 | 23.40 | 23.45 | 23.25 | 23.45 | 23.45 | -0.21% | 22,652 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | -1.47% | 26,658 |
| Mar 26, 2026 | 24.10 | 24.10 | 23.75 | 23.85 | 23.85 | -1.24% | 37,533 |
| Mar 25, 2026 | 24.15 | 24.30 | 23.95 | 24.15 | 24.15 | 1.47% | 45,703 |
| Mar 24, 2026 | 23.95 | 24.00 | 23.55 | 23.80 | 23.80 | -0.21% | 33,682 |
| Mar 23, 2026 | 23.05 | 24.45 | 22.90 | 23.85 | 23.85 | -2.65% | 95,896 |
| Mar 20, 2026 | 24.90 | 25.15 | 24.50 | 24.50 | 23.40 | -0.81% | 48,969 |
| Mar 19, 2026 | 25.20 | 25.20 | 24.70 | 24.70 | 23.59 | -2.76% | 51,610 |
| Mar 18, 2026 | 26.00 | 26.15 | 25.40 | 25.40 | 24.26 | -2.31% | 46,907 |
| Mar 17, 2026 | 26.25 | 26.30 | 25.45 | 26.00 | 24.83 | -1.52% | 46,767 |
| Mar 16, 2026 | 26.05 | 26.70 | 26.00 | 26.40 | 25.21 | 1.73% | 49,361 |
| Mar 13, 2026 | 26.00 | 26.15 | 25.60 | 25.95 | 24.78 | -0.38% | 41,799 |
| Mar 12, 2026 | 26.40 | 26.40 | 25.95 | 26.05 | 24.88 | -1.33% | 42,525 |
| Mar 11, 2026 | 26.45 | 26.75 | 26.30 | 26.40 | 25.21 | -0.75% | 25,421 |
| Mar 10, 2026 | 27.05 | 27.15 | 26.55 | 26.60 | 25.41 | 0.19% | 37,943 |
| Mar 9, 2026 | 26.30 | 26.65 | 25.90 | 26.55 | 25.36 | -2.21% | 47,727 |
| Mar 6, 2026 | 27.40 | 27.40 | 26.95 | 27.15 | 25.93 | -0.73% | 25,339 |
| Mar 5, 2026 | 27.20 | 27.60 | 26.95 | 27.35 | 26.12 | 0.55% | 35,189 |
| Mar 4, 2026 | 26.80 | 27.30 | 26.75 | 27.20 | 25.98 | 1.49% | 48,642 |
| Mar 3, 2026 | 27.15 | 27.20 | 26.75 | 26.80 | 25.60 | -3.42% | 73,012 |
| Mar 2, 2026 | 28.25 | 28.40 | 27.30 | 27.75 | 26.50 | -4.31% | 65,209 |
| Feb 27, 2026 | 28.60 | 29.00 | 28.55 | 29.00 | 27.70 | 1.40% | 54,651 |
| Feb 26, 2026 | 28.35 | 28.95 | 28.35 | 28.60 | 27.32 | 0.88% | 29,753 |
| Feb 25, 2026 | 28.40 | 28.55 | 28.25 | 28.35 | 27.08 | 0.18% | 36,433 |
| Feb 24, 2026 | 28.05 | 28.45 | 27.85 | 28.30 | 27.03 | 0.89% | 40,918 |
| Feb 23, 2026 | 27.70 | 28.35 | 27.60 | 28.05 | 26.79 | 1.26% | 57,081 |
| Feb 20, 2026 | 27.85 | 28.00 | 27.60 | 27.70 | 26.46 | -0.72% | 97,887 |
| Feb 19, 2026 | 27.70 | 28.00 | 27.50 | 27.90 | 26.65 | 0.54% | 40,952 |
| Feb 18, 2026 | 27.60 | 27.90 | 27.30 | 27.75 | 26.50 | 0.73% | 20,805 |
| Feb 17, 2026 | 27.45 | 27.70 | 27.05 | 27.55 | 26.31 | 0.18% | 41,270 |
| Feb 16, 2026 | 28.15 | 28.50 | 27.35 | 27.50 | 26.27 | -0.18% | 46,565 |
| Feb 13, 2026 | 26.85 | 27.55 | 26.85 | 27.55 | 26.31 | 2.04% | 44,077 |
| Feb 12, 2026 | 27.25 | 27.35 | 26.80 | 27.00 | 25.79 | -0.74% | 44,384 |
| Feb 11, 2026 | 27.70 | 27.70 | 27.20 | 27.20 | 25.98 | -1.81% | 28,426 |
| Feb 10, 2026 | 27.25 | 27.70 | 27.15 | 27.70 | 26.46 | 2.03% | 44,858 |
| Feb 9, 2026 | 27.00 | 27.25 | 26.95 | 27.15 | 25.93 | 0.74% | 39,813 |
| Feb 6, 2026 | 26.55 | 26.95 | 26.25 | 26.95 | 25.74 | 0.56% | 33,370 |
| Feb 5, 2026 | 26.95 | 27.10 | 26.60 | 26.80 | 25.60 | -0.74% | 45,405 |
| Feb 4, 2026 | 26.45 | 27.15 | 26.45 | 27.00 | 25.79 | 1.89% | 56,940 |
| Feb 3, 2026 | 26.80 | 26.90 | 26.35 | 26.50 | 25.31 | -0.75% | 43,112 |
| Feb 2, 2026 | 26.40 | 26.90 | 26.30 | 26.70 | 25.50 | 2.69% | 58,525 |
| Jan 30, 2026 | 26.05 | 26.40 | 26.00 | 26.00 | 24.83 | 0.39% | 38,244 |
| Jan 29, 2026 | 25.95 | 26.20 | 25.75 | 25.90 | 24.74 | -0.19% | 49,065 |
| Jan 28, 2026 | 25.95 | 26.45 | 25.45 | 25.95 | 24.78 | 0.39% | 66,660 |
| Jan 27, 2026 | 25.50 | 25.95 | 25.20 | 25.85 | 24.69 | 1.57% | 50,941 |
| Jan 26, 2026 | 25.20 | 25.45 | 25.10 | 25.45 | 24.31 | 0.99% | 49,415 |
| Jan 23, 2026 | 25.40 | 25.40 | 25.05 | 25.20 | 24.07 | -0.59% | 42,232 |
| Jan 22, 2026 | 25.45 | 25.70 | 25.10 | 25.35 | 24.21 | 0.60% | 47,005 |
| Jan 21, 2026 | 25.35 | 25.40 | 24.80 | 25.20 | 24.07 | -0.59% | 41,314 |
| Jan 20, 2026 | 25.30 | 25.40 | 24.95 | 25.35 | 24.21 | - | 29,151 |
| Jan 19, 2026 | 24.85 | 25.40 | 24.70 | 25.35 | 24.21 | 1.40% | 60,932 |
| Jan 16, 2026 | 24.90 | 25.05 | 24.70 | 25.00 | 23.88 | 0.40% | 25,631 |
| Jan 15, 2026 | 25.00 | 25.05 | 24.70 | 24.90 | 23.78 | - | 37,470 |
| Jan 14, 2026 | 24.75 | 24.90 | 24.50 | 24.90 | 23.78 | 0.61% | 63,272 |
| Jan 13, 2026 | 25.10 | 25.10 | 24.70 | 24.75 | 23.64 | -1.00% | 45,237 |
| Jan 12, 2026 | 25.45 | 25.50 | 25.00 | 25.00 | 23.88 | -1.77% | 39,527 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.20 | 25.45 | 24.31 | -0.20% | 29,037 |
| Jan 8, 2026 | 25.35 | 25.55 | 25.15 | 25.50 | 24.36 | 0.99% | 44,097 |
| Jan 7, 2026 | 25.40 | 25.70 | 24.95 | 25.25 | 24.12 | - | 66,173 |
| Jan 6, 2026 | 24.80 | 25.35 | 24.45 | 25.25 | 24.12 | 1.41% | 49,854 |
| Jan 5, 2026 | 25.20 | 25.30 | 24.65 | 24.90 | 23.78 | -0.99% | 35,196 |
| Jan 2, 2026 | 25.20 | 25.30 | 25.00 | 25.15 | 24.02 | -0.79% | 23,450 |
| Dec 31, 2025 | 25.25 | 25.35 | 25.10 | 25.35 | 24.21 | 0.20% | 11,922 |
| Dec 30, 2025 | 25.15 | 25.30 | 24.80 | 25.30 | 24.16 | 0.60% | 30,748 |
| Dec 29, 2025 | 25.00 | 25.35 | 24.90 | 25.15 | 24.02 | 0.40% | 48,144 |
| Dec 24, 2025 | 25.00 | 25.20 | 25.00 | 25.05 | 23.93 | 0.40% | 9,785 |
| Dec 23, 2025 | 25.20 | 25.20 | 24.85 | 24.95 | 23.83 | -1.19% | 58,683 |
| Dec 22, 2025 | 24.70 | 25.30 | 24.55 | 25.25 | 24.12 | 2.23% | 57,593 |
| Dec 19, 2025 | 24.80 | 25.25 | 24.70 | 24.70 | 23.59 | -0.60% | 72,902 |
| Dec 18, 2025 | 24.10 | 24.85 | 24.05 | 24.85 | 23.73 | 3.76% | 86,857 |
| Dec 17, 2025 | 23.90 | 24.05 | 23.60 | 23.95 | 22.87 | -0.62% | 69,276 |
| Dec 16, 2025 | 24.00 | 24.10 | 23.75 | 24.10 | 23.02 | 0.21% | 68,135 |
| Dec 15, 2025 | 24.00 | 24.15 | 23.80 | 24.05 | 22.97 | 0.21% | 49,871 |
| Dec 12, 2025 | 24.10 | 24.25 | 23.85 | 24.00 | 22.92 | -0.21% | 35,283 |
| Dec 11, 2025 | 24.25 | 24.25 | 23.95 | 24.05 | 22.97 | -0.41% | 33,959 |
| Dec 10, 2025 | 24.45 | 24.60 | 24.15 | 24.15 | 23.07 | -1.23% | 61,927 |
| Dec 9, 2025 | 24.55 | 24.75 | 24.35 | 24.45 | 23.35 | 0.62% | 70,754 |
| Dec 8, 2025 | 24.45 | 24.90 | 24.25 | 24.30 | 23.21 | 1.04% | 70,998 |
| Dec 5, 2025 | 23.85 | 24.25 | 23.60 | 24.05 | 22.97 | 1.26% | 49,345 |
| Dec 4, 2025 | 23.85 | 24.05 | 23.50 | 23.75 | 22.68 | -0.84% | 47,666 |
| Dec 3, 2025 | 22.85 | 24.40 | 22.85 | 23.95 | 22.87 | 5.27% | 116,172 |