Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Paris - Delayed Quote EUR

Compagnie des Alpes SA (CDA.PA)

Compare
15.90
-0.26
(-1.61%)
As of 10:13:51 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202516.1816.2215.7615.9015.9030,229
Feb 21, 202516.1016.3016.1016.1616.1630,603
Feb 20, 202516.0416.1615.9816.0816.0834,463
Feb 19, 202516.3416.3615.9015.9815.9845,703
Feb 18, 202516.3216.4016.1616.3416.3451,259
Feb 17, 202516.1816.3616.1416.2616.2641,467
Feb 14, 202516.0216.1615.9416.1616.1633,600
Feb 13, 202516.2216.3015.9616.0016.0050,637
Feb 12, 202516.2416.3216.0616.0616.0641,018
Feb 11, 202516.2816.2816.1216.1616.1636,189
Feb 10, 202516.3816.5416.2816.3016.3049,856
Feb 7, 202516.2416.4016.2416.3816.3838,990
Feb 6, 202516.1816.2816.1416.2216.2224,279
Feb 5, 202516.1616.2215.9616.1216.1241,087
Feb 4, 202516.2216.3416.0416.1616.1625,604
Feb 3, 202516.0016.3215.9016.2816.2843,062
Jan 31, 202516.3216.4016.2216.3616.3632,632
Jan 30, 202516.5416.5416.3016.4016.4047,107
Jan 29, 202517.0017.2016.4616.5616.56104,376
Jan 28, 202516.2216.7616.1416.7416.7469,673
Jan 27, 202516.0016.2615.9616.2016.2038,009
Jan 24, 202516.2216.3016.0616.1616.1642,944
Jan 23, 202516.3216.4016.1416.1616.1636,134
Jan 22, 202516.2016.3016.1816.3016.3049,452
Jan 21, 202515.9816.1815.9816.1616.1636,022
Jan 20, 202516.0816.1015.9416.0016.0050,249
Jan 17, 202516.0016.2015.9215.9815.9879,562
Jan 16, 202515.6015.8215.5615.8015.8041,439
Jan 15, 202515.2015.5615.2015.5615.5640,480
Jan 14, 202514.9815.2214.9815.1415.1440,424
Jan 13, 202515.0615.0814.8614.9614.9644,985
Jan 10, 202515.3015.3015.0815.0815.0830,748
Jan 9, 202515.2615.3215.1815.2015.2022,245
Jan 8, 202515.6015.6615.2015.3615.3623,649
Jan 7, 202515.4615.6615.3615.5815.5856,850
Jan 6, 202515.1015.5015.0415.4215.4234,652
Jan 3, 202515.4015.4615.3215.4415.4434,207
Jan 2, 202515.1815.3615.1815.3615.3628,442
Dec 31, 202415.0215.1614.9815.1615.1615,918
Dec 30, 202414.9215.1014.8415.0615.0626,020
Dec 27, 202414.7814.9214.7614.9214.9221,565
Dec 24, 202414.6414.7814.6414.7214.729,553
Dec 23, 202414.5414.7214.4214.6214.6226,583
Dec 20, 202414.7014.7014.3814.5814.5855,974
Dec 19, 202414.6414.8214.5014.8214.8233,425
Dec 18, 202414.6814.8814.6414.6614.6627,749
Dec 17, 202414.7414.7614.5414.6214.6234,909
Dec 16, 202415.0015.0414.6814.7614.7630,548
Dec 13, 202415.0015.1615.0015.0615.0637,557
Dec 12, 202414.8615.0414.8615.0015.0035,642
Dec 11, 202414.8215.0214.8214.8614.8621,583
Dec 10, 202415.0015.0014.8014.8014.8021,246
Dec 9, 202414.8815.1014.8815.0015.0036,947
Dec 6, 202414.8614.9814.7814.7814.7823,345
Dec 5, 202414.5414.9814.5414.8614.8635,409
Dec 4, 202414.8414.9014.1414.5414.5474,435
Dec 3, 202414.8815.4614.5414.7214.7292,375
Dec 2, 202414.7614.8614.5814.7214.7247,781
Nov 29, 202414.8214.9814.7814.9814.9828,353
Nov 28, 202414.8014.8814.7414.8014.8017,770
Nov 27, 202414.8414.8414.5814.8014.8034,812
Nov 26, 202414.8615.0014.7614.8814.8839,608
Nov 25, 202414.8614.9814.7614.8614.8644,120
Nov 22, 202415.0415.0614.7214.8414.8432,981
Nov 21, 202415.1215.1814.9215.0415.0423,987
Nov 20, 202415.2215.3615.1215.1815.1817,200
Nov 19, 202415.5615.6415.0415.1815.1839,909
Nov 18, 202415.4215.6215.4215.6215.6229,611
Nov 15, 202415.4615.5415.3415.4215.4234,885
Nov 14, 202415.1815.4815.1615.4215.4241,111
Nov 13, 202415.1015.2015.1015.1415.1426,102
Nov 12, 202415.3415.3415.0615.0615.0632,600
Nov 11, 202415.1615.4415.1615.4415.4435,025
Nov 8, 202415.3815.3815.1015.1815.1837,189
Nov 7, 202415.1815.3615.1815.3615.3623,399
Nov 6, 202415.1815.3415.0815.1615.1650,746
Nov 5, 202415.0815.1614.9815.1415.1454,262
Nov 4, 202415.0415.1815.0015.0615.0642,730
Nov 1, 202415.0215.1214.9415.0015.0047,709
Oct 31, 202414.9415.0814.8615.0215.0249,262
Oct 30, 202414.9214.9414.7614.9414.9495,748
Oct 29, 202414.9014.9814.8214.9214.9250,027
Oct 28, 202414.8014.9814.7214.8414.8444,985
Oct 25, 202414.5414.7014.4014.6814.6833,776
Oct 24, 202414.4014.7414.4014.5614.5637,324
Oct 23, 202414.1814.8014.1814.4014.4067,194
Oct 22, 202413.9213.9613.7613.9413.9416,793
Oct 21, 202413.8614.1213.8213.9413.9423,079
Oct 18, 202413.8013.9813.7413.8613.8654,513
Oct 17, 202413.7613.9413.7613.8013.8025,750
Oct 16, 202413.7613.8013.6413.7613.7617,159
Oct 15, 202413.6813.7613.6213.7613.7622,266
Oct 14, 202413.8413.8413.6013.6813.6818,628
Oct 11, 202413.9013.9013.6213.7813.7815,761
Oct 10, 202413.8013.8613.6613.8613.8620,426
Oct 9, 202413.9613.9613.8613.9013.9014,636
Oct 8, 202413.9414.0413.7613.9413.9423,181
Oct 7, 202414.0014.0413.9413.9613.9614,537
Oct 4, 202413.8014.0013.7814.0014.0014,066
Oct 3, 202413.9213.9213.6813.7613.7625,165
Oct 2, 202414.1814.2213.9013.9013.9034,605
Oct 1, 202414.2614.3014.1614.1614.1626,541
Sep 30, 202414.2814.3014.1014.2014.2032,415
Sep 27, 202414.2814.3614.1414.2814.2828,376
Sep 26, 202413.9614.2213.9614.2014.2031,979
Sep 25, 202413.9613.9613.7613.8613.8614,663
Sep 24, 202413.9013.9613.8413.9613.9614,716
Sep 23, 202413.9813.9813.7013.8413.8417,968
Sep 20, 202413.9614.1013.9413.9613.9642,447
Sep 19, 202413.8214.0413.8213.9213.9232,051
Sep 18, 202413.8413.9013.7413.7813.7813,947
Sep 17, 202413.7813.9013.7613.8413.8417,299
Sep 16, 202413.6613.8213.6413.7213.7217,706
Sep 13, 202413.6013.7013.5213.6413.6415,010
Sep 12, 202413.6813.7013.5013.5613.5614,394
Sep 11, 202413.7013.7813.5413.5813.5821,727
Sep 10, 202413.7013.7213.5213.6813.6832,559
Sep 9, 202413.7613.8013.6213.6213.6220,749
Sep 6, 202413.8013.8613.6213.7013.7026,972
Sep 5, 202413.6414.1013.6213.8013.8024,927
Sep 4, 202413.4813.6813.2813.6213.6239,297
Sep 3, 202413.7013.8013.5413.5413.5420,560
Sep 2, 202414.0014.0013.6613.7013.7022,690
Aug 30, 202413.7013.9813.6813.9813.9862,231
Aug 29, 202413.7013.7013.5613.7013.7024,552
Aug 28, 202413.6413.7613.6013.6413.6417,629
Aug 27, 202413.9013.9013.6413.6413.6416,216
Aug 26, 202413.8014.0013.7613.8413.8443,440
Aug 23, 202413.4613.7413.4413.6613.6623,031
Aug 22, 202413.5213.5413.3413.4413.4421,390
Aug 21, 202413.4413.6413.4213.5413.5418,342
Aug 20, 202413.3213.4813.3013.4413.4414,860
Aug 19, 202413.3013.3413.2013.3213.3218,271
Aug 16, 202413.1613.3013.1613.2213.2220,387
Aug 15, 202413.0413.2013.0413.1413.1416,711
Aug 14, 202413.0613.1013.0013.0413.0415,620
Aug 13, 202413.1013.1012.9813.0413.0411,556
Aug 12, 202413.0413.1012.9013.0413.0431,304
Aug 9, 202412.9613.0012.6012.9812.9853,195
Aug 8, 202412.9412.9412.6812.9412.9428,336
Aug 7, 202412.8813.0212.8013.0013.0038,879
Aug 6, 202412.7812.9812.6012.8612.8625,992
Aug 5, 202412.6012.8012.3212.7612.7680,120
Aug 2, 202413.0013.0012.8012.8412.8428,162
Aug 1, 202413.2613.2612.9613.0613.0627,666
Jul 31, 202413.2613.4213.2413.2413.2432,838
Jul 30, 202413.1613.2813.0613.1013.1028,022
Jul 29, 202413.3213.3213.1013.1413.1434,950
Jul 26, 202413.1813.2812.9613.2413.2426,955
Jul 25, 202413.3413.3412.9013.1013.1066,956
Jul 24, 202413.9013.9013.1813.3213.3267,205
Jul 23, 202413.9814.0013.7413.9013.9029,254
Jul 22, 202413.9214.2013.7413.9613.9647,736
Jul 19, 202414.0214.0213.6413.6813.6827,342
Jul 18, 202414.1014.1213.9613.9613.9616,535
Jul 17, 202414.1014.1413.9614.0614.0617,709
Jul 16, 202414.2414.2413.9614.0814.0823,746
Jul 15, 202414.3614.4414.2214.3414.3419,822
Jul 12, 202414.2414.3614.2014.3414.3413,802
Jul 11, 202414.0614.2613.9614.2414.2417,226
Jul 10, 202414.0014.2013.9814.0214.0231,526
Jul 9, 202414.3014.3013.8413.9813.9833,863
Jul 8, 202414.2214.5214.1614.3014.3030,619
Jul 5, 202414.2414.3614.1814.2214.2236,231
Jul 4, 202414.2614.3014.0814.2014.2026,030
Jul 3, 202414.0014.2813.8414.2014.2070,988
Jul 2, 202413.7814.0213.6813.9213.9242,018
Jul 1, 202413.7214.0813.6813.7813.7844,848
Jun 28, 202413.7013.7213.3813.5613.5653,202
Jun 27, 202413.7613.8813.6413.6813.6835,508
Jun 26, 202413.9614.0013.6813.8013.8023,679
Jun 25, 202414.1014.1813.8414.0214.0229,111
Jun 24, 202414.1014.2414.0214.1614.1623,109
Jun 21, 202414.5214.5614.1014.1014.1048,275
Jun 20, 202414.2614.5214.2614.4414.4427,163
Jun 19, 202414.4014.4014.2414.2614.2620,510
Jun 18, 202414.3014.4014.2214.3214.3222,010
Jun 17, 202414.0014.2613.9214.1814.1842,592
Jun 14, 202414.4214.4614.0214.1214.1293,871
Jun 13, 202415.0015.0014.5414.5414.5444,961
Jun 12, 202415.0215.0614.8415.0415.0461,957
Jun 11, 202415.4615.5015.0215.0215.0234,438
Jun 10, 202415.5015.6615.2015.4615.4655,501
Jun 7, 202415.8015.9415.7415.8215.8241,914
Jun 6, 202415.8015.8615.7015.7415.7443,696
Jun 5, 202415.9015.9015.5815.8215.8260,539
Jun 4, 202416.0816.1215.8615.8615.8627,822
Jun 3, 202416.1016.2816.0016.0616.0656,584
May 31, 202415.5816.0415.5416.0416.04134,364
May 30, 202415.2215.6415.1415.5615.5670,637
May 29, 202415.3215.4015.2215.2415.2430,021
May 28, 202415.6015.7615.2215.2815.2866,700
May 27, 202415.7815.9015.5615.6215.6255,913
May 24, 202415.3016.0015.2815.9815.98190,941
May 23, 202414.9214.9214.7014.7414.7441,081
May 22, 202415.0015.1014.8214.9214.9241,390
May 21, 202414.9815.0414.8014.9614.9624,016
May 20, 202415.0015.1614.9815.0615.0627,070
May 17, 202414.6215.2014.6215.0015.0081,660
May 16, 202414.4414.7014.4014.6614.6628,338
May 15, 202414.5814.6414.5014.5014.5016,051
May 14, 202414.7814.8414.5814.5814.5836,529
May 13, 202414.6414.9214.6414.7814.7834,636
May 10, 202414.5414.8014.5014.6414.6431,572
May 9, 202414.3014.5814.3014.5014.5023,722
May 8, 202414.4814.7014.2614.3014.3047,747
May 7, 202414.1614.5014.1614.5014.5056,462
May 6, 202414.1014.3214.1014.1614.1636,403
May 3, 202413.7614.1013.6814.0614.0642,101
May 2, 202413.7813.8013.5813.7013.7030,904
Apr 30, 202413.9413.9413.6013.6213.6232,491
Apr 29, 202413.9414.1213.8013.8613.8631,972
Apr 26, 202413.9414.1013.8213.9413.9441,517
Apr 25, 202414.0414.2413.9014.0014.0044,447
Apr 24, 202413.5614.5013.5614.1014.10218,850
Apr 23, 202413.0813.1613.0013.1013.1020,617
Apr 22, 202412.8813.0812.8413.0413.0425,461
Apr 19, 202412.7212.7612.6212.7212.7220,684
Apr 18, 202412.6612.8612.6612.8212.8226,329
Apr 17, 202412.7612.8412.6412.7212.7239,386
Apr 16, 202412.9412.9412.4812.7412.7499,864
Apr 15, 202413.1013.1212.9212.9412.9430,147
Apr 12, 202413.3213.3413.0613.0613.0625,161
Apr 11, 202413.2413.2613.1413.2213.2216,517
Apr 10, 202413.4413.4413.2013.2413.2424,366
Apr 9, 202413.5413.5813.4013.4413.4429,710
Apr 8, 202413.5213.5813.5013.5213.5223,335
Apr 5, 202413.5613.5613.3813.5213.5231,534
Apr 4, 202413.7413.8013.6013.6013.6036,715
Apr 3, 202413.5213.7213.4413.7013.7038,583
Apr 2, 202413.5613.6813.4813.5213.5253,483
Mar 28, 202413.4013.5613.3813.5013.5023,089
Mar 27, 202413.3013.5413.2613.4013.4027,329
Mar 26, 202413.1813.3013.0613.2613.2631,652
Mar 25, 202413.2813.3213.1013.1013.1068,665
Mar 22, 202413.0413.1012.8812.9212.9238,631
Mar 21, 202413.0413.0812.9013.0613.0675,952
Mar 20, 2024 0.00 Dividend
Mar 20, 202413.0213.1212.9013.0813.0857,978
Mar 19, 202413.8613.9413.7813.8012.8952,485
Mar 18, 202414.0014.1613.8213.8412.9386,773
Mar 15, 202413.6813.9413.6413.8212.9168,677
Mar 14, 202413.3213.7813.2613.6212.7265,267
Mar 13, 202413.2613.4013.1813.2412.3741,157
Mar 12, 202413.0813.2413.0413.1612.2939,633
Mar 11, 202413.1013.2813.1013.1812.3136,134
Mar 8, 202413.2613.3413.2013.2412.3723,459
Mar 7, 202413.2013.3213.1213.2412.3736,435
Mar 6, 202413.2413.4213.1213.2412.3729,856
Mar 5, 202413.2013.3013.1013.2412.3727,592
Mar 4, 202413.2213.2613.0613.1812.3134,464
Mar 1, 202413.2013.4013.1013.2212.3525,815
Feb 29, 202413.5013.5013.2213.2212.3538,289
Feb 28, 202413.5013.5413.3413.5012.6133,057
Feb 27, 202413.7613.7613.4213.4812.5942,727
Feb 26, 202414.0214.0613.7213.7612.8531,160

Related Tickers

FU2.F Funko, Inc.
12.65
-2.77%
 
2ON.HM Peloton Interactive Inc
7.98
-1.99%
 
UETMF Universal Entertainment Corporation
6.88
0.00%
 
PIER.L The Brighton Pier Group PLC
25.00
+4.15%
 
SHM.F Shimano Inc.
128.40
+0.55%
 
ALLEX.PA Lexibook - Linguistic Electronic System Société anonyme
5.22
0.00%
 
AS7.MU ANTA Sports Products Ltd
10.58
+3.91%
 
GAWl.XC
 
TNIE.DE tonies SE
6.48
+1.57%
 
TOY.AX Toys"R"Us ANZ Limited
0.0410
0.00%