Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,640.39 +881.85 (+1.55%) CMC Crypto 200
1,197.30 -11.39 (-0.94%)
Compagnie des Alpes SA (CDA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14.24 | 14.36 | 14.18 | 14.22 | 14.22 | 36,231 |
| 04 Jul 2024 | 14.26 | 14.30 | 14.08 | 14.20 | 14.20 | 26,030 |
| 03 Jul 2024 | 14.00 | 14.28 | 13.84 | 14.20 | 14.20 | 70,988 |
| 02 Jul 2024 | 13.78 | 14.02 | 13.68 | 13.92 | 13.92 | 42,018 |
| 01 Jul 2024 | 13.72 | 14.08 | 13.68 | 13.78 | 13.78 | 44,848 |
| 28 Jun 2024 | 13.70 | 13.72 | 13.38 | 13.56 | 13.56 | 53,202 |
| 27 Jun 2024 | 13.76 | 13.88 | 13.64 | 13.68 | 13.68 | 35,508 |
| 26 Jun 2024 | 13.96 | 14.00 | 13.68 | 13.80 | 13.80 | 23,679 |
| 25 Jun 2024 | 14.10 | 14.18 | 13.84 | 14.02 | 14.02 | 29,111 |
| 24 Jun 2024 | 14.10 | 14.24 | 14.02 | 14.16 | 14.16 | 23,109 |
| 21 Jun 2024 | 14.52 | 14.56 | 14.10 | 14.10 | 14.10 | 48,275 |
| 20 Jun 2024 | 14.26 | 14.52 | 14.26 | 14.44 | 14.44 | 27,163 |
| 19 Jun 2024 | 14.40 | 14.40 | 14.24 | 14.26 | 14.26 | 20,510 |
| 18 Jun 2024 | 14.30 | 14.40 | 14.22 | 14.32 | 14.32 | 22,010 |
| 17 Jun 2024 | 14.00 | 14.26 | 13.92 | 14.18 | 14.18 | 42,592 |
| 14 Jun 2024 | 14.42 | 14.46 | 14.02 | 14.12 | 14.12 | 93,871 |
| 13 Jun 2024 | 15.00 | 15.00 | 14.54 | 14.54 | 14.54 | 44,961 |
| 12 Jun 2024 | 15.02 | 15.06 | 14.84 | 15.04 | 15.04 | 61,957 |
| 11 Jun 2024 | 15.46 | 15.50 | 15.02 | 15.02 | 15.02 | 34,438 |
| 10 Jun 2024 | 15.50 | 15.66 | 15.20 | 15.46 | 15.46 | 55,501 |
| 07 Jun 2024 | 15.80 | 15.94 | 15.74 | 15.82 | 15.82 | 41,914 |
| 06 Jun 2024 | 15.80 | 15.86 | 15.70 | 15.74 | 15.74 | 43,696 |
| 05 Jun 2024 | 15.90 | 15.90 | 15.58 | 15.82 | 15.82 | 60,539 |
| 04 Jun 2024 | 16.08 | 16.12 | 15.86 | 15.86 | 15.86 | 27,822 |
| 03 Jun 2024 | 16.10 | 16.28 | 16.00 | 16.06 | 16.06 | 56,584 |
| 31 May 2024 | 15.58 | 16.04 | 15.54 | 16.04 | 16.04 | 134,364 |
| 30 May 2024 | 15.22 | 15.64 | 15.14 | 15.56 | 15.56 | 70,637 |
| 29 May 2024 | 15.32 | 15.40 | 15.22 | 15.24 | 15.24 | 30,021 |
| 28 May 2024 | 15.60 | 15.76 | 15.22 | 15.28 | 15.28 | 66,700 |
| 27 May 2024 | 15.78 | 15.90 | 15.56 | 15.62 | 15.62 | 55,913 |
| 24 May 2024 | 15.30 | 16.00 | 15.28 | 15.98 | 15.98 | 190,941 |
| 23 May 2024 | 14.92 | 14.92 | 14.70 | 14.74 | 14.74 | 41,081 |
| 22 May 2024 | 15.00 | 15.10 | 14.82 | 14.92 | 14.92 | 41,390 |
| 21 May 2024 | 14.98 | 15.04 | 14.80 | 14.96 | 14.96 | 24,016 |
| 20 May 2024 | 15.00 | 15.16 | 14.98 | 15.06 | 15.06 | 27,070 |
| 17 May 2024 | 14.62 | 15.20 | 14.62 | 15.00 | 15.00 | 81,660 |
| 16 May 2024 | 14.44 | 14.70 | 14.40 | 14.66 | 14.66 | 28,338 |
| 15 May 2024 | 14.58 | 14.64 | 14.50 | 14.50 | 14.50 | 16,051 |
| 14 May 2024 | 14.78 | 14.84 | 14.58 | 14.58 | 14.58 | 36,529 |
| 13 May 2024 | 14.64 | 14.92 | 14.64 | 14.78 | 14.78 | 34,636 |
| 10 May 2024 | 14.54 | 14.80 | 14.50 | 14.64 | 14.64 | 31,572 |
| 09 May 2024 | 14.30 | 14.58 | 14.30 | 14.50 | 14.50 | 23,722 |
| 08 May 2024 | 14.48 | 14.70 | 14.26 | 14.30 | 14.30 | 47,747 |
| 07 May 2024 | 14.16 | 14.50 | 14.16 | 14.50 | 14.50 | 56,462 |
| 06 May 2024 | 14.10 | 14.32 | 14.10 | 14.16 | 14.16 | 36,403 |
| 03 May 2024 | 13.76 | 14.10 | 13.68 | 14.06 | 14.06 | 42,101 |
| 02 May 2024 | 13.78 | 13.80 | 13.58 | 13.70 | 13.70 | 30,904 |
| 30 Apr 2024 | 13.94 | 13.94 | 13.60 | 13.62 | 13.62 | 32,491 |
| 29 Apr 2024 | 13.94 | 14.12 | 13.80 | 13.86 | 13.86 | 31,972 |
| 26 Apr 2024 | 13.94 | 14.10 | 13.82 | 13.94 | 13.94 | 41,517 |
| 25 Apr 2024 | 14.04 | 14.24 | 13.90 | 14.00 | 14.00 | 44,447 |
| 24 Apr 2024 | 13.56 | 14.50 | 13.56 | 14.10 | 14.10 | 218,850 |
| 23 Apr 2024 | 13.08 | 13.16 | 13.00 | 13.10 | 13.10 | 20,617 |
| 22 Apr 2024 | 12.88 | 13.08 | 12.84 | 13.04 | 13.04 | 25,461 |
| 19 Apr 2024 | 12.72 | 12.76 | 12.62 | 12.72 | 12.72 | 20,684 |
| 18 Apr 2024 | 12.66 | 12.86 | 12.66 | 12.82 | 12.82 | 26,329 |
| 17 Apr 2024 | 12.76 | 12.84 | 12.64 | 12.72 | 12.72 | 39,386 |
| 16 Apr 2024 | 12.94 | 12.94 | 12.48 | 12.74 | 12.74 | 99,864 |
| 15 Apr 2024 | 13.10 | 13.12 | 12.92 | 12.94 | 12.94 | 30,147 |
| 12 Apr 2024 | 13.32 | 13.34 | 13.06 | 13.06 | 13.06 | 25,161 |
| 11 Apr 2024 | 13.24 | 13.26 | 13.14 | 13.22 | 13.22 | 16,517 |
| 10 Apr 2024 | 13.44 | 13.44 | 13.20 | 13.24 | 13.24 | 24,366 |
| 09 Apr 2024 | 13.54 | 13.58 | 13.40 | 13.44 | 13.44 | 29,710 |
| 08 Apr 2024 | 13.52 | 13.58 | 13.50 | 13.52 | 13.52 | 23,335 |
| 05 Apr 2024 | 13.56 | 13.56 | 13.38 | 13.52 | 13.52 | 31,534 |
| 04 Apr 2024 | 13.74 | 13.80 | 13.60 | 13.60 | 13.60 | 36,715 |
| 03 Apr 2024 | 13.52 | 13.72 | 13.44 | 13.70 | 13.70 | 38,583 |
| 02 Apr 2024 | 13.56 | 13.68 | 13.48 | 13.52 | 13.52 | 53,483 |
| 28 Mar 2024 | 13.40 | 13.56 | 13.38 | 13.50 | 13.50 | 23,089 |
| 27 Mar 2024 | 13.30 | 13.54 | 13.26 | 13.40 | 13.40 | 27,329 |
| 26 Mar 2024 | 13.18 | 13.30 | 13.06 | 13.26 | 13.26 | 31,652 |
| 25 Mar 2024 | 13.28 | 13.32 | 13.10 | 13.10 | 13.10 | 68,665 |
| 22 Mar 2024 | 13.04 | 13.10 | 12.88 | 12.92 | 12.92 | 38,631 |
| 21 Mar 2024 | 13.04 | 13.08 | 12.90 | 13.06 | 13.06 | 75,952 |
| 20 Mar 2024 | 13.02 | 13.12 | 12.90 | 13.08 | 13.08 | 57,978 |
| 20 Mar 2024 | 0.91 Dividend | |||||
| 19 Mar 2024 | 13.86 | 13.94 | 13.78 | 13.80 | 12.89 | 52,485 |
| 18 Mar 2024 | 14.00 | 14.16 | 13.82 | 13.84 | 12.93 | 86,773 |
| 15 Mar 2024 | 13.68 | 13.94 | 13.64 | 13.82 | 12.91 | 68,677 |
| 14 Mar 2024 | 13.32 | 13.78 | 13.26 | 13.62 | 12.72 | 65,267 |
| 13 Mar 2024 | 13.26 | 13.40 | 13.18 | 13.24 | 12.37 | 41,157 |
| 12 Mar 2024 | 13.08 | 13.24 | 13.04 | 13.16 | 12.29 | 39,633 |
| 11 Mar 2024 | 13.10 | 13.28 | 13.10 | 13.18 | 12.31 | 36,134 |
| 08 Mar 2024 | 13.26 | 13.34 | 13.20 | 13.24 | 12.37 | 23,459 |
| 07 Mar 2024 | 13.20 | 13.32 | 13.12 | 13.24 | 12.37 | 36,435 |
| 06 Mar 2024 | 13.24 | 13.42 | 13.12 | 13.24 | 12.37 | 29,856 |
| 05 Mar 2024 | 13.20 | 13.30 | 13.10 | 13.24 | 12.37 | 27,592 |
| 04 Mar 2024 | 13.22 | 13.26 | 13.06 | 13.18 | 12.31 | 34,464 |
| 01 Mar 2024 | 13.20 | 13.40 | 13.10 | 13.22 | 12.35 | 25,815 |
| 29 Feb 2024 | 13.50 | 13.50 | 13.22 | 13.22 | 12.35 | 38,289 |
| 28 Feb 2024 | 13.50 | 13.54 | 13.34 | 13.50 | 12.61 | 33,057 |
| 27 Feb 2024 | 13.76 | 13.76 | 13.42 | 13.48 | 12.59 | 42,727 |
| 26 Feb 2024 | 14.02 | 14.06 | 13.72 | 13.76 | 12.85 | 31,160 |
| 23 Feb 2024 | 14.18 | 14.20 | 13.94 | 14.00 | 13.08 | 38,984 |
| 22 Feb 2024 | 14.10 | 14.28 | 14.02 | 14.18 | 13.24 | 29,605 |
| 21 Feb 2024 | 14.24 | 14.24 | 14.00 | 14.16 | 13.23 | 24,668 |
| 20 Feb 2024 | 14.10 | 14.30 | 14.04 | 14.12 | 13.19 | 27,038 |
| 19 Feb 2024 | 13.96 | 14.06 | 13.94 | 13.96 | 13.04 | 24,008 |
| 16 Feb 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 13.10 | 22,629 |
| 15 Feb 2024 | 13.78 | 14.00 | 13.78 | 13.96 | 13.04 | 24,722 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.