Compagnie des Alpes SA (BST:JCA)
Germany
· Delayed Price · Currency is EUR 23.75
+1.15 (5.09%)
At close: Dec 3, 2025
Compagnie des Alpes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Oct 9, 2025 | 20.75 | 20.95 | 20.70 | 20.70 | 20.70 | 0.24% | - |
| Oct 8, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 20.65 | - | - |
| Oct 7, 2025 | 20.70 | 20.80 | 20.55 | 20.65 | 20.65 | - | - |
| Oct 6, 2025 | 21.05 | 21.05 | 20.35 | 20.65 | 20.65 | -1.20% | - |
| Oct 3, 2025 | 21.00 | 21.15 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Oct 2, 2025 | 20.85 | 21.00 | 20.75 | 21.00 | 21.00 | 0.72% | - |
| Oct 1, 2025 | 21.15 | 21.15 | 20.85 | 20.85 | 20.85 | -0.95% | - |
| Sep 30, 2025 | 21.25 | 21.25 | 21.00 | 21.05 | 21.05 | -0.47% | - |
| Sep 29, 2025 | 21.35 | 21.40 | 21.15 | 21.15 | 21.15 | -0.94% | - |
| Sep 26, 2025 | 21.10 | 21.45 | 21.10 | 21.35 | 21.35 | 2.15% | 100 |