Compagnie des Alpes S.A. - 0N7N.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.45	23.45	23.45	23.45	23.3	3
August 15, 2025	23.6	23.45	23.45	23.6	23.45	12
August 14, 2025	23.35	23.35	23.35	23.35	23.35	1
August 13, 2025	23.4	23.4	23.4	23.4	23.4	34
August 12, 2025	23.15	23.3	23.3	23.5	23.15	68
August 11, 2025	22.85	23	23	23.1	22.85	73
August 08, 2025	22.85	22.9	22.9	23	22.8	98
August 07, 2025	23.15	22.9	22.9	23.3	22.9	14
August 06, 2025	23.25	23.15	23.15	23.25	23.1	2
August 05, 2025	22.8	23.1	23.1	23.1	22.75	136
August 04, 2025	22.6	22.75	22.75	22.75	22.6	12
August 01, 2025	23	22.55	22.55	23	22.55	3
July 31, 2025	22.9	23.2	23.2	23.2	22.85	37
July 30, 2025	21.65	22.9	22.9	22.9	21.33	64,662
July 29, 2025	21	20.85	20.85	21	20.85	1,214
July 28, 2025	21.25	21.1	21.1	21.3	21.05	55
July 25, 2025	20.9	21.25	21.25	21.25	20.9	2,498
July 24, 2025	21.05	20.94	20.94	21.05	20.9	4,941
July 23, 2025	20.7	20.9	20.9	20.9	20.7	7
July 22, 2025	20.45	20.75	20.75	20.75	20.45	102
July 21, 2025	20.65	20.55	20.55	20.65	20.55	6
July 18, 2025	20.3	20.65	20.65	20.65	20.3	1,700
July 17, 2025	21	20.65	20.65	21	20.65	2,119
July 16, 2025	20.8	20.8	20.8	20.8	20.8	1
July 15, 2025	20.7	20.9	20.9	20.9	20.55	953
July 14, 2025	20.25	20.7	20.7	20.7	20.25	334
July 11, 2025	21	20.85	20.85	21	20.8	428
July 10, 2025	21.1	21.05	21.05	21.1	21.05	1,313
July 09, 2025	21	21.25	21.25	21.25	21	758
July 08, 2025	21	21.1	21.1	21.5	21	204
July 07, 2025	20.6	20.7	20.7	20.75	20.55	68
July 04, 2025	20.8	20.65	20.65	20.8	20.65	1,013
July 03, 2025	20.5	20.6	20.6	20.6	20.5	1
July 02, 2025	20.3	20.3	20.3	20.35	20.15	92
July 01, 2025	20.75	20.3	20.3	20.75	20.3	42
June 30, 2025	20.2	20.45	20.45	20.45	20.2	250
June 27, 2025	20	20.1	20.1	20.25	20	810
June 26, 2025	19.64	19.98	19.98	20.1	19.64	16
June 25, 2025	19.4	19.32	19.32	19.4	19.28	98
June 24, 2025	19.1	19.46	19.46	19.52	19.1	1,242
June 23, 2025	18.8	19.04	19.04	19.04	18.8	2
June 20, 2025	19.02	19.02	19.02	19.02	18.92	367
June 19, 2025	18.7	18.86	18.86	18.86	18.7	5
June 18, 2025	18.52	18.7	18.7	18.7	18.52	417
June 17, 2025	18.46	18.52	18.52	18.52	18.4	2,690
June 16, 2025	18.44	18.56	18.64	18.64	18.44	84
June 13, 2025	18.2	18.34	18.34	18.34	18.14	29
June 12, 2025	18.52	18.5	18.5	18.54	18.5	25
June 11, 2025	18.4	18.52	18.52	18.54	18.4	6
June 10, 2025	18.4	18.4	18.4	18.4	18.4	1,700
June 09, 2025	18.3	18.36	18.36	18.36	18.14	61
June 06, 2025	18.22	18.34	18.34	18.34	18.22	104
June 05, 2025	18.4	18.3	18.3	18.4	18.3	23
June 04, 2025	18.34	18.48	18.48	18.54	18.34	325
June 03, 2025	18.68	18.28	18.28	18.68	18.24	4
June 02, 2025	18.3	18.54	18.54	18.54	18.2	523
May 30, 2025	18.16	18.36	18.36	18.36	18.16	5,134
May 29, 2025	18.1	18.08	18.08	18.14	18.06	3
May 28, 2025	17.98	17.98	17.98	17.98	17.98	2
May 27, 2025	17.92	17.96	17.96	17.98	17.9	3,969

Compagnie des Alpes S.A. (0N7N.L) LSE