Canada markets close in 3 hours 18 minutes

Compagnie des Alpes SA (CDA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
14.50+0.34 (+2.40%)
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202414.1614.4014.1614.5014.5056,462
May 06, 202414.1014.3214.1014.1614.1636,403
May 03, 202413.7614.1013.6814.0614.0642,101
May 02, 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 09, 202413.5413.5813.4013.4413.4429,710
Apr 08, 202413.5213.5813.5013.5213.5223,335
Apr 05, 202413.5613.5613.3813.5213.5231,534
Apr 04, 202413.7413.8013.6013.6013.6036,715
Apr 03, 202413.5213.7213.4413.7013.7038,583
Apr 02, 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, 202413.0213.1212.9013.0813.0857,978
Mar 20, 20240.91 Dividend
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 08, 202413.2613.3413.2013.2412.3723,459
Mar 07, 202413.2013.3213.1213.2412.3736,435
Mar 06, 202413.2413.4213.1213.2412.3729,856
Mar 05, 202413.2013.3013.1013.2412.3727,592
Mar 04, 202413.2213.2613.0613.1812.3134,464
Mar 01, 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
Feb 23, 202414.1814.2013.9414.0013.0838,984
Feb 22, 202414.1014.2814.0214.1813.2429,605
Feb 21, 202414.2414.2414.0014.1613.2324,668
Feb 20, 202414.1014.3014.0414.1213.1927,038
Feb 19, 202413.9614.0613.9413.9613.0424,008
Feb 16, 202414.0014.0613.9414.0213.1022,629
Feb 15, 202413.7814.0013.7813.9613.0424,722
Feb 14, 202413.7013.7613.6013.6812.7826,982
Feb 13, 202413.9213.9213.5213.6612.7637,174
Feb 12, 202413.9813.9813.8413.8812.9623,429
Feb 09, 202414.0814.0813.7213.8012.8944,535
Feb 08, 202414.1414.2814.0014.0213.1026,483
Feb 07, 202414.4614.5014.0814.2013.2641,966
Feb 06, 202414.7014.7014.4414.4613.5122,462
Feb 05, 202414.5014.7414.1014.7013.7365,323
Feb 02, 202414.7214.8014.4214.4613.5136,047
Feb 01, 202415.0615.0614.6214.6413.6728,494
Jan 31, 202415.1415.2415.0015.1014.1029,438
Jan 30, 202414.9815.2414.9215.1414.1426,905
Jan 29, 202415.2615.3014.9015.0214.0342,020
Jan 26, 202415.0415.3215.0415.1814.1828,693
Jan 25, 202415.1615.2614.9215.0614.0744,219
Jan 24, 202415.0615.1614.7815.1614.1660,256
Jan 23, 202414.9615.0414.7414.9613.9733,993
Jan 22, 202414.8014.9214.6614.9213.9427,662
Jan 19, 202414.5014.8214.5014.6013.6424,102
Jan 18, 202414.7014.7814.4214.4213.4728,622
Jan 17, 202414.7014.7014.5214.6413.6723,080
Jan 16, 202414.8414.8414.7014.7013.7313,498
Jan 15, 202414.8614.9014.8014.8613.8819,288
Jan 12, 202414.7214.8814.7214.8013.8219,899
Jan 11, 202414.8614.9614.7214.7213.7522,164
Jan 10, 202414.8014.8814.6614.8613.8828,292
Jan 09, 202414.5414.9014.5014.7813.8159,234
Jan 08, 202414.2214.4814.1014.4813.5325,341
Jan 05, 202414.2214.2213.9414.2013.2628,827
Jan 04, 202414.3414.3614.1214.2413.3016,794
Jan 03, 202414.3214.3614.0814.3013.3645,340
Jan 02, 202414.2214.5014.1214.2813.3433,897
Dec 29, 202314.0414.1814.0414.1213.1910,707
Dec 28, 202314.1214.1814.0214.0813.1519,386
Dec 27, 202314.2014.2414.0814.1213.1925,033
Dec 22, 202314.3414.4214.1814.1813.2413,085
Dec 21, 202314.3414.4414.2614.3413.3918,107
Dec 20, 202314.4014.4814.3614.4013.4518,324
Dec 19, 202314.4014.4814.3614.3613.4116,594
Dec 18, 202314.0414.4413.9414.4013.4538,154
Dec 15, 202314.1214.2413.9814.0613.1365,512
Dec 14, 202314.0014.2413.9614.0413.1144,935
Dec 13, 202314.0414.1213.9013.9012.9835,395
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...