Compagnie des Alpes S.A. (0N7N.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0N7N.L Historical Return
If you invested €1000 in Compagnie des Alpes S.A. (0N7N.L) since IPO date, it would be worth €1,487.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,458.37, while €1000 invested 1 year ago would be worth €846.27. This corresponds to total returns of 48.71%, 45.84%, -15.37%, respectively, with annualized returns of 4.07%, 7.83%, -15.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0N7N.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1 |
| October 20, 2026 | 17.44 | 17.48 | 17.48 | 17.48 | 17.44 | 9 |
| October 19, 2026 | 17.32 | 17.24 | 17.24 | 17.44 | 17.24 | 1 |
| October 16, 2026 | 17.2 | 17.56 | 17.56 | 17.62 | 17.2 | 281 |
| October 15, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 8 |
| October 14, 2026 | 16.66 | 16.78 | 16.78 | 16.86 | 16.66 | 0 |
| October 13, 2026 | 16.68 | 16.72 | 16.72 | 16.72 | 16.68 | 1,708 |
| October 12, 2026 | 16.58 | 16.56 | 16.56 | 16.66 | 16.56 | 13 |
| October 09, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 13 |
| October 08, 2026 | 16.62 | 16.42 | 16.42 | 16.62 | 16.22 | 32 |
| October 07, 2026 | 16.8 | 16.7 | 16.7 | 16.8 | 16.7 | 7 |
| October 06, 2026 | 16.62 | 16.92 | 16.92 | 16.92 | 16.62 | 700 |
| October 05, 2026 | 16.98 | 16.78 | 16.78 | 16.98 | 16.78 | 111 |
| October 02, 2026 | 16.8 | 16.82 | 16.82 | 16.82 | 16.8 | 18 |
| October 01, 2026 | 17 | 17.2 | 17.2 | 17.2 | 17 | 12 |
| September 30, 2026 | 17.32 | 17.3 | 17.3 | 17.32 | 17.3 | 15 |
| September 29, 2026 | 17.14 | 17.12 | 17.12 | 17.26 | 17.1 | 33 |
| September 28, 2026 | 17.6 | 17.34 | 17.34 | 17.6 | 17.34 | 9 |
| September 24, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1 |
| September 23, 2026 | 17.8 | 17.46 | 17.46 | 17.8 | 17.44 | 17 |
| September 22, 2026 | 18 | 18.02 | 18.02 | 18.02 | 18 | 2 |
| September 21, 2026 | 18.24 | 17.9 | 17.9 | 18.24 | 17.82 | 82 |
| September 18, 2026 | 18 | 18 | 18 | 18 | 18 | 4 |
| September 17, 2026 | 18.72 | 18.86 | 18.86 | 18.86 | 18.72 | 461 |
| September 16, 2026 | 18.7 | 18.78 | 18.78 | 18.78 | 18.7 | 1 |
| September 15, 2026 | 18.82 | 18.52 | 18.52 | 18.82 | 18.52 | 1,893 |
| September 11, 2026 | 18.92 | 18.8 | 18.8 | 18.92 | 18.8 | 53 |
| September 10, 2026 | 19.32 | 19.22 | 19.22 | 19.32 | 19.22 | 1 |
| September 09, 2026 | 19.58 | 19.32 | 19.32 | 19.58 | 19.32 | 2 |
| September 08, 2026 | 19.8 | 19.5 | 19.5 | 19.8 | 19.5 | 2 |
| September 07, 2026 | 19.9 | 19.78 | 19.78 | 19.9 | 19.66 | 28 |
| September 04, 2026 | 19.9 | 19.88 | 19.88 | 19.9 | 19.88 | 1 |
| September 03, 2026 | 19.74 | 19.86 | 19.86 | 19.88 | 19.74 | 421 |
| September 02, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 36 |
| September 01, 2026 | 20.1 | 20.05 | 20.05 | 20.1 | 19.82 | 2,895 |
| August 28, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 50 |
| August 27, 2026 | 20.3 | 20 | 20 | 20.3 | 20 | 250 |
| August 26, 2026 | 20.45 | 20.3 | 20.3 | 20.45 | 20.3 | 4 |
| August 25, 2026 | 20.45 | 20.3 | 20.3 | 20.45 | 20.3 | 3 |
| August 24, 2026 | 20.25 | 20.45 | 20.45 | 20.45 | 20.25 | 65 |
| August 21, 2026 | 20.45 | 20.2 | 20.2 | 20.45 | 20.05 | 6 |
| August 20, 2026 | 20.35 | 20.6 | 20.6 | 20.6 | 20.35 | 16 |
| August 19, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1 |
| August 18, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 12 |
| August 17, 2026 | 21.05 | 20.85 | 20.85 | 21.1 | 20.85 | 3 |
| August 14, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 1 |
| August 13, 2026 | 20.85 | 20.75 | 20.75 | 20.85 | 20.7 | 5 |
| August 12, 2026 | 20.6 | 20.65 | 20.65 | 20.65 | 20.6 | 4,047 |
| August 11, 2026 | 20.65 | 20.65 | 20.65 | 20.7 | 20.65 | 5 |
| August 10, 2026 | 21.1 | 20.85 | 20.85 | 21.1 | 20.7 | 177 |
| August 07, 2026 | 21.1 | 21.15 | 21.15 | 21.15 | 21.1 | 1 |
| August 06, 2026 | 21 | 20.95 | 20.95 | 21 | 20.95 | 3 |
| August 05, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1 |
| August 04, 2026 | 20.6 | 20.65 | 20.65 | 20.65 | 20.6 | 37 |
| August 03, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1 |
| July 31, 2026 | 20.45 | 20.5 | 20.5 | 20.5 | 20.45 | 3 |
| July 30, 2026 | 19.4 | 19.72 | 19.72 | 19.84 | 19.4 | 27 |
| July 29, 2026 | 20.15 | 19.3 | 19.3 | 20.15 | 18.74 | 2,697 |
| July 28, 2026 | 21.35 | 21.5 | 21.5 | 21.5 | 21.35 | 9 |
| July 27, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1 |
AD
