UK markets closed

Compagnie des Alpes SA (0N7N.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.62-0.34 (-2.44%)
At close: 05:03PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.9813.9813.6213.6213.621,158
29 Apr 202413.9813.9813.9613.9613.9619
26 Apr 202414.0014.0613.9113.9413.9411,454
25 Apr 202414.0614.1213.9414.0014.006,205
24 Apr 202413.7214.4413.6614.1014.1029,674
23 Apr 202413.0813.1213.0213.1013.102,748
22 Apr 202412.9213.0812.8813.0413.043,716
19 Apr 202412.7012.7612.6212.7212.721,436
18 Apr 202412.7612.8412.6912.8212.822,264
17 Apr 202412.7612.7612.7012.7212.725,281
16 Apr 202412.9612.9612.6412.7412.743,936
15 Apr 202413.1013.1012.9412.9412.945,138
12 Apr 202413.3213.3213.0613.0613.067,320
11 Apr 202413.2413.2413.2013.2313.233,411
10 Apr 202413.4613.4613.2413.2413.244,302
09 Apr 202413.5413.5613.4413.5013.502,374
08 Apr 202413.5413.5813.5213.5213.527,186
05 Apr 202413.5813.6013.4013.5213.523,396
04 Apr 202413.8013.8013.6013.6013.603,558
03 Apr 202413.4813.7013.4813.7013.705,138
02 Apr 202413.6613.6613.5213.5213.523,443
28 Mar 202413.5413.5413.4013.5013.503,192
27 Mar 202413.3013.4413.2813.4013.404,429
26 Mar 202413.2013.2613.1413.2613.264,745
25 Mar 202413.2813.3013.1013.1013.1013,106
22 Mar 202413.0813.0812.9012.9212.922,748
21 Mar 202413.0013.0612.9412.9712.972,505
20 Mar 202413.0213.0812.9613.0013.002,255
20 Mar 20240.91 Dividend
19 Mar 202413.8813.9213.8013.8012.894,228
18 Mar 202414.0014.0213.8413.8412.936,187
15 Mar 202413.6613.8813.6613.8212.912,953
14 Mar 202413.2613.6413.2613.6212.724,452
13 Mar 202413.2613.3413.2313.2812.4045,513
12 Mar 202413.0813.1413.0813.1012.24163
11 Mar 202413.1213.2413.1213.1812.312,978
08 Mar 202413.2613.3013.2413.2512.38249,086
07 Mar 202413.2013.2713.2013.2412.375,592
06 Mar 202413.2013.3113.1613.2412.373,428
05 Mar 202413.2013.2513.1413.2412.378,943
04 Mar 202413.2613.2613.0813.1712.303,705
01 Mar 202413.2813.2813.2213.2212.355,213
29 Feb 202413.4613.4613.2213.2212.358,917
28 Feb 202413.5413.5413.3713.5012.615,592
27 Feb 202413.7813.7813.4813.6812.786,439
26 Feb 202414.0214.0213.7613.7612.853,360
23 Feb 202414.1814.1813.9814.0013.086,858
22 Feb 202414.2414.2414.0414.1813.243,210
21 Feb 202414.2214.2214.0214.1213.192,009
20 Feb 202414.1414.3014.1014.1213.193,651
19 Feb 202414.0614.0613.9613.9813.062,973
16 Feb 202414.1014.1013.9614.0213.104,075
15 Feb 202413.8213.9613.8213.9613.043,666
14 Feb 202413.8013.8013.6513.6812.786,418
13 Feb 202413.9013.9213.6213.6612.762,959
12 Feb 202413.9013.9613.8613.8812.973,244
09 Feb 202414.0814.0813.7813.8012.893,437
08 Feb 202414.2414.2414.0214.0213.101,948
07 Feb 202414.5014.5014.1214.2013.262,697
06 Feb 202414.6614.6614.4614.4613.513,773
05 Feb 202414.4614.7014.1814.7013.736,037
02 Feb 202414.8014.8014.4414.4613.512,747
01 Feb 202415.0215.0214.7414.9813.991,979
31 Jan 202415.1015.1115.0715.1014.104,506
30 Jan 202415.0815.2414.9815.1414.145,281
29 Jan 202415.2615.2814.9615.0214.034,696
26 Jan 202415.1215.2215.1215.1814.186,701
25 Jan 202415.1415.1614.9815.0614.0710,265
24 Jan 202415.0815.1614.9415.1614.169,064
23 Jan 202414.9615.0414.9014.9613.971,820
22 Jan 202414.8414.9214.6814.9213.943,423
19 Jan 202414.6214.8214.5814.6013.647,513
18 Jan 202414.7614.7614.4214.7613.793,006
17 Jan 202414.6414.6814.5414.6413.672,656
16 Jan 202414.8214.8214.7014.7013.731,593
15 Jan 202414.8414.8814.8414.8613.881,747
12 Jan 202414.8414.8414.7814.8013.825,366
11 Jan 202414.8814.9214.7214.7213.754,594
10 Jan 202414.7814.8614.7614.8613.884,724
09 Jan 202414.5614.8614.5614.7813.804,456
08 Jan 202414.2014.4814.1414.4013.453,751
05 Jan 202414.2214.2214.0014.2013.261,625
04 Jan 202414.3214.3214.1614.2413.304,143
03 Jan 202414.3014.3614.0814.3013.365,638
02 Jan 202414.1614.4414.1614.3613.422,351
29 Dec 202314.1614.2014.0814.1213.191,777
28 Dec 202314.2214.2214.0414.0813.155,625
27 Dec 202314.2814.2814.1014.1213.191,110
22 Dec 202314.3614.3614.1814.1813.242,390
21 Dec 202314.3414.4014.3414.3413.394,038
20 Dec 202314.4814.4814.4014.4013.453,548
19 Dec 202314.4014.4614.3614.3613.414,225
18 Dec 202314.0614.4213.9814.4013.452,943
15 Dec 202314.2214.2214.0214.0613.149,189
14 Dec 202314.0814.1414.0214.0413.114,141
13 Dec 202314.0814.1013.9814.0713.143,483
12 Dec 202313.9814.0013.9213.9213.003,598
11 Dec 202314.0814.0813.8813.9213.013,556
08 Dec 202314.0214.0413.9614.0413.114,898
07 Dec 202313.8213.9013.6813.9012.982,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...