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 €1,699.83 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,119.96, while €1000 invested 1 year ago would be worth €942.96. This corresponds to total returns of 69.98%, 112%, -5.7%, respectively, with annualized returns of 5.5%, 16.21%, -5.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 20.7 | 21.1 | 21.1 | 21.1 | 20.7 | 1 |
| July 23, 2026 | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 1 |
| July 22, 2026 | 20.75 | 21 | 21 | 21 | 20.7 | 32 |
| July 21, 2026 | 21.05 | 20.5 | 20.5 | 21.05 | 20.5 | 5 |
| July 20, 2026 | 21.95 | 20.85 | 20.85 | 21.95 | 20.85 | 10,563 |
| July 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 |
| July 16, 2026 | 22.25 | 21.93 | 21.93 | 22.25 | 21.93 | 717 |
| July 15, 2026 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 1 |
| July 14, 2026 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 1 |
| July 13, 2026 | 21.8 | 21.8 | 21.8 | 21.85 | 21.8 | 11 |
| July 10, 2026 | 21.8 | 21.75 | 21.75 | 21.8 | 21.75 | 1 |
| July 09, 2026 | 21.65 | 21.55 | 21.55 | 21.65 | 21.55 | 3 |
| July 08, 2026 | 22 | 21.95 | 21.95 | 22 | 21.95 | 7 |
| July 07, 2026 | 22.2 | 22 | 22 | 22.2 | 22 | 2 |
| July 06, 2026 | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 17,208 |
| July 03, 2026 | 22.25 | 22.4 | 22.4 | 22.45 | 22.25 | 6 |
| July 02, 2026 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 1 |
| July 01, 2026 | 22.05 | 21.9 | 21.9 | 22.05 | 21.9 | 3 |
| June 29, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 2 |
| June 26, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 20 |
| June 25, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1,964 |
| June 23, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2 |
| June 22, 2026 | 22.45 | 22.4 | 22.4 | 22.5 | 22.2 | 10,376 |
| June 19, 2026 | 22.4 | 22.3 | 22.3 | 22.4 | 22.3 | 129 |
| June 18, 2026 | 22.35 | 22.25 | 22.25 | 22.35 | 22.25 | 6 |
| June 17, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 306 |
| June 16, 2026 | 22.9 | 22.7 | 22.7 | 22.9 | 22.7 | 15 |
| June 15, 2026 | 23.25 | 23.05 | 23.05 | 23.35 | 23 | 203 |
| June 12, 2026 | 22.7 | 22.75 | 22.75 | 22.8 | 22.7 | 102 |
| June 11, 2026 | 22.25 | 22.45 | 22.45 | 22.45 | 22.25 | 148 |
| June 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 31 |
| June 09, 2026 | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0 |
| June 08, 2026 | 21.95 | 21.9 | 21.9 | 21.95 | 21.8 | 11 |
| June 05, 2026 | 22.25 | 22.3 | 22.3 | 22.3 | 22.25 | 3,002 |
| June 04, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 31 |
| June 03, 2026 | 22 | 22 | 22 | 22 | 22 | 602 |
| June 02, 2026 | 22.2 | 22 | 22 | 22.2 | 22 | 9 |
| June 01, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1 |
| May 29, 2026 | 22.2 | 22.45 | 22.45 | 22.6 | 22.2 | 7 |
| May 28, 2026 | 21.9 | 22 | 22 | 22 | 21.9 | 5 |
| May 27, 2026 | 22.15 | 21.95 | 21.95 | 22.15 | 21.95 | 201 |
| May 26, 2026 | 21.75 | 21.85 | 21.85 | 21.85 | 21.75 | 107 |
| May 22, 2026 | 22.6 | 22.5 | 22.5 | 22.6 | 22.15 | 1,001 |
| May 21, 2026 | 22.15 | 21.85 | 21.85 | 22.15 | 21.85 | 18 |
| May 19, 2026 | 22 | 21.85 | 21.85 | 22 | 21.85 | 12 |
| May 18, 2026 | 21.8 | 21.35 | 21.35 | 21.8 | 21.35 | 1 |
| May 15, 2026 | 21.95 | 21.85 | 21.85 | 21.95 | 21.85 | 4 |
| May 14, 2026 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0 |
| May 13, 2026 | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 2 |
| May 12, 2026 | 21.6 | 21.5 | 21.5 | 21.6 | 21.5 | 37 |
| May 11, 2026 | 21.75 | 21.9 | 21.9 | 21.9 | 21.7 | 3 |
| May 08, 2026 | 22 | 21.7 | 21.7 | 22 | 21.7 | 5 |
| May 07, 2026 | 22.25 | 22 | 22 | 22.25 | 22 | 2,188 |
| May 06, 2026 | 21.6 | 22.1 | 22.1 | 22.3 | 21.6 | 100 |
| May 05, 2026 | 21.35 | 21.45 | 21.45 | 21.5 | 21.35 | 6 |
AD
