Comparing Back to the side-by-side chart ↗
Compagnie des Alpes S.A. (CDA.PA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.26 | 17.68 | 17.16 | 17.44 | +1.28% | 42,301 |
| 2026-10-15 | 16.72 | 17.22 | 16.72 | 17.22 | +2.74% | 185,082 |
| 2026-10-14 | 16.62 | 16.88 | 16.50 | 16.76 | +0.36% | 65,413 |
| 2026-10-13 | 16.50 | 16.86 | 16.50 | 16.70 | +1.09% | 35,352 |
| 2026-10-12 | 16.66 | 16.70 | 16.40 | 16.52 | -0.24% | 45,254 |
| 2026-10-09 | 16.50 | 16.66 | 16.36 | 16.56 | +0.73% | 37,278 |
| 2026-10-08 | 16.58 | 16.62 | 16.20 | 16.44 | -1.32% | 53,728 |
| 2026-10-07 | 16.76 | 17.20 | 16.66 | 16.66 | -1.30% | 48,078 |
| 2026-10-06 | 16.68 | 17.04 | 16.68 | 16.88 | +1.32% | 31,976 |
| 2026-10-05 | 16.88 | 17.00 | 16.64 | 16.66 | -0.83% | 41,869 |
| 2026-10-02 | 16.98 | 17.04 | 16.74 | 16.80 | -0.94% | 52,205 |
| 2026-10-01 | 17.08 | 17.30 | 16.90 | 16.96 | -1.85% | 36,281 |
| 2026-09-30 | 17.04 | 17.38 | 17.04 | 17.28 | +1.29% | 38,185 |
| 2026-09-29 | 17.12 | 17.32 | 17.06 | 17.06 | -0.58% | 29,869 |
| 2026-09-28 | 17.62 | 17.66 | 17.16 | 17.16 | -1.72% | 34,472 |
| 2026-09-25 | 17.56 | 17.68 | 17.30 | 17.46 | +0.00% | 38,951 |
| 2026-09-24 | 17.62 | 17.74 | 17.42 | 17.46 | -0.68% | 32,460 |
| 2026-09-23 | 17.80 | 17.84 | 17.30 | 17.58 | -0.68% | 77,542 |
| 2026-09-22 | 17.96 | 18.26 | 17.70 | 17.70 | -1.45% | 62,299 |
| 2026-09-21 | 18.16 | 18.28 | 17.80 | 17.96 | -0.99% | 70,020 |
| 2026-09-18 | 18.76 | 18.82 | 18.02 | 18.14 | -3.82% | 61,967 |
| 2026-09-17 | 18.72 | 18.86 | 18.62 | 18.86 | +0.96% | 33,876 |
| 2026-09-16 | 18.48 | 18.78 | 18.44 | 18.68 | +0.43% | 28,498 |
| 2026-09-15 | 18.70 | 18.74 | 18.48 | 18.60 | -0.85% | 37,782 |
| 2026-09-14 | 18.70 | 18.82 | 18.58 | 18.76 | +0.11% | 36,806 |
| 2026-09-11 | 19.02 | 19.04 | 18.72 | 18.74 | -1.26% | 33,046 |
| 2026-09-10 | 19.30 | 19.36 | 18.94 | 18.98 | -1.15% | 21,519 |
| 2026-09-09 | 19.54 | 19.54 | 19.20 | 19.20 | -2.24% | 22,506 |
| 2026-09-08 | 19.80 | 19.80 | 19.40 | 19.64 | -0.71% | 46,186 |
| 2026-09-07 | 19.86 | 19.90 | 19.62 | 19.78 | -1.35% | 33,652 |
| 2026-09-04 | 19.84 | 20.05 | 19.76 | 20.05 | +0.86% | 12,526 |
| 2026-09-03 | 19.84 | 19.88 | 19.68 | 19.88 | +0.00% | 18,803 |
| 2026-09-02 | 19.98 | 20.15 | 19.82 | 19.88 | -1.09% | 23,661 |
| 2026-09-01 | 20.00 | 20.10 | 19.80 | 20.10 | +0.50% | 25,813 |
| 2026-08-31 | 19.90 | 20.00 | 19.74 | 20.00 | +0.70% | 108,343 |
| 2026-08-28 | 19.94 | 20.00 | 19.80 | 19.86 | -0.20% | 20,630 |
| 2026-08-27 | 20.20 | 20.40 | 19.80 | 19.90 | -1.97% | 40,956 |
| 2026-08-26 | 20.35 | 20.60 | 20.25 | 20.30 | +0.25% | 19,142 |
| 2026-08-25 | 20.50 | 20.55 | 20.20 | 20.25 | -0.74% | 18,452 |
| 2026-08-24 | 20.20 | 20.55 | 20.15 | 20.40 | +0.74% | 24,163 |
| 2026-08-21 | 20.30 | 20.40 | 20.05 | 20.25 | -0.49% | 27,866 |
| 2026-08-20 | 20.35 | 20.65 | 20.35 | 20.35 | -0.49% | 27,323 |
| 2026-08-19 | 20.45 | 20.55 | 20.35 | 20.45 | +0.00% | 17,912 |
| 2026-08-18 | 20.55 | 20.60 | 20.40 | 20.45 | -0.97% | 20,788 |
| 2026-08-17 | 21.00 | 21.05 | 20.55 | 20.65 | -0.48% | 30,036 |
| 2026-08-14 | 20.75 | 20.90 | 20.70 | 20.75 | +0.48% | 15,246 |
| 2026-08-13 | 20.75 | 20.90 | 20.60 | 20.65 | +0.00% | 21,577 |
| 2026-08-12 | 20.55 | 20.90 | 20.45 | 20.65 | +0.24% | 25,269 |
| 2026-08-11 | 20.65 | 20.70 | 20.40 | 20.60 | +0.00% | 36,792 |
| 2026-08-10 | 21.10 | 21.10 | 20.60 | 20.60 | -2.14% | 27,961 |
| 2026-08-07 | 21.00 | 21.20 | 20.90 | 21.05 | +0.24% | 31,502 |
| 2026-08-06 | 20.85 | 21.05 | 20.70 | 21.00 | +0.72% | 22,999 |
| 2026-08-05 | 20.85 | 20.90 | 20.65 | 20.85 | +0.24% | 26,726 |
| 2026-08-04 | 20.55 | 20.90 | 20.40 | 20.80 | +0.73% | 26,611 |
| 2026-08-03 | 20.50 | 20.65 | 20.40 | 20.65 | +1.47% | 31,145 |
| 2026-07-31 | 20.20 | 20.60 | 20.15 | 20.35 | +1.85% | 48,153 |
| 2026-07-30 | 19.30 | 20.15 | 19.22 | 19.98 | +2.99% | 94,987 |
| 2026-07-29 | 20.30 | 20.30 | 18.72 | 19.40 | -9.56% | 255,588 |
| 2026-07-28 | 21.35 | 21.60 | 21.30 | 21.45 | +0.70% | 23,901 |
| 2026-07-27 | 21.40 | 21.65 | 21.30 | 21.30 | +0.00% | 28,095 |
| 2026-07-24 | 20.60 | 21.30 | 20.60 | 21.30 | +3.15% | 13,994 |
| 2026-07-23 | 20.85 | 21.00 | 20.40 | 20.65 | -1.43% | 40,837 |
| 2026-07-22 | 20.75 | 21.10 | 20.55 | 20.95 | +1.21% | 38,067 |
| 2026-07-21 | 21.10 | 21.10 | 20.40 | 20.70 | -1.90% | 45,085 |
| 2026-07-20 | 21.90 | 21.95 | 20.75 | 21.10 | -3.87% | 61,807 |
| 2026-07-17 | 22.05 | 22.15 | 21.85 | 21.95 | -0.68% | 16,801 |
| 2026-07-16 | 22.25 | 22.25 | 21.95 | 22.10 | -0.45% | 20,360 |
| 2026-07-15 | 22.30 | 22.30 | 21.85 | 22.20 | -0.89% | 16,389 |
| 2026-07-14 | 22.00 | 22.40 | 21.80 | 22.40 | +1.13% | 24,815 |
| 2026-07-13 | 21.85 | 22.15 | 21.70 | 22.15 | +1.61% | 21,810 |
| 2026-07-10 | 21.80 | 21.90 | 21.60 | 21.80 | +0.23% | 29,448 |
| 2026-07-09 | 21.55 | 21.85 | 21.45 | 21.75 | +1.16% | 28,581 |
| 2026-07-08 | 22.05 | 22.10 | 21.45 | 21.50 | -2.71% | 27,166 |
| 2026-07-07 | 22.75 | 22.75 | 22.00 | 22.10 | -2.64% | 29,371 |
| 2026-07-06 | 22.55 | 22.80 | 22.55 | 22.70 | +1.34% | 27,207 |
| 2026-07-03 | 22.25 | 22.70 | 22.15 | 22.40 | +0.90% | 21,267 |
| 2026-07-02 | 22.05 | 22.20 | 22.00 | 22.20 | +0.91% | 16,749 |
| 2026-07-01 | 22.15 | 22.20 | 21.80 | 22.00 | -0.23% | 25,317 |
| 2026-06-30 | 22.40 | 22.50 | 21.90 | 22.05 | -1.56% | 39,637 |
| 2026-06-29 | 22.50 | 22.60 | 22.30 | 22.40 | -0.44% | 22,115 |
| 2026-06-26 | 22.30 | 22.70 | 22.25 | 22.50 | +0.90% | 19,751 |
| 2026-06-25 | 22.55 | 22.60 | 22.30 | 22.30 | -0.89% | 29,835 |
| 2026-06-24 | 22.70 | 22.70 | 22.30 | 22.50 | -1.10% | 25,336 |
| 2026-06-23 | 22.40 | 22.90 | 22.20 | 22.75 | +1.34% | 32,543 |
| 2026-06-22 | 22.35 | 22.50 | 22.20 | 22.45 | +0.22% | 24,158 |
| 2026-06-19 | 22.30 | 22.45 | 22.15 | 22.40 | +0.22% | 20,160 |
| 2026-06-18 | 22.30 | 22.60 | 22.25 | 22.35 | +0.45% | 21,526 |
| 2026-06-17 | 22.55 | 22.55 | 22.05 | 22.25 | -0.89% | 21,643 |
| 2026-06-16 | 23.00 | 23.00 | 22.45 | 22.45 | -2.39% | 26,702 |
| 2026-06-15 | 23.20 | 23.45 | 23.00 | 23.00 | +1.10% | 28,835 |
| 2026-06-12 | 22.65 | 22.95 | 22.60 | 22.75 | +1.34% | 23,484 |
| 2026-06-11 | 22.20 | 22.50 | 22.15 | 22.45 | +0.67% | 13,530 |
| 2026-06-10 | 22.15 | 22.50 | 21.90 | 22.30 | +1.36% | 35,837 |
| 2026-06-09 | 21.90 | 22.50 | 21.85 | 22.00 | +0.23% | 26,868 |
| 2026-06-08 | 21.95 | 22.20 | 21.80 | 21.95 | -0.68% | 21,265 |
| 2026-06-05 | 22.25 | 22.45 | 22.05 | 22.10 | -0.67% | 23,706 |
| 2026-06-04 | 22.15 | 22.25 | 22.05 | 22.25 | +0.68% | 24,125 |
| 2026-06-03 | 22.00 | 22.30 | 22.00 | 22.10 | +0.23% | 27,121 |
| 2026-06-02 | 22.20 | 22.25 | 21.90 | 22.05 | +0.00% | 36,683 |
| 2026-06-01 | 22.25 | 22.45 | 22.05 | 22.05 | -1.34% | 33,335 |
| 2026-05-29 | 22.00 | 22.65 | 22.00 | 22.35 | +1.82% | 86,092 |
| 2026-05-28 | 21.80 | 22.20 | 21.75 | 21.95 | +0.00% | 20,989 |
| 2026-05-27 | 21.95 | 22.25 | 21.90 | 21.95 | +0.23% | 22,405 |
| 2026-05-26 | 22.00 | 22.15 | 21.60 | 21.90 | -1.57% | 27,847 |
| 2026-05-25 | 22.70 | 22.90 | 22.20 | 22.25 | -1.11% | 32,392 |
| 2026-05-22 | 22.90 | 23.20 | 22.00 | 22.50 | +4.17% | 73,399 |
| 2026-05-21 | 22.15 | 22.15 | 21.50 | 21.60 | -2.48% | 19,194 |
| 2026-05-20 | 21.70 | 22.40 | 21.65 | 22.15 | +2.31% | 33,197 |
| 2026-05-19 | 21.75 | 22.05 | 21.45 | 21.65 | -0.46% | 22,716 |
| 2026-05-18 | 21.80 | 21.80 | 21.15 | 21.75 | +0.23% | 31,828 |
| 2026-05-15 | 21.85 | 21.95 | 21.45 | 21.70 | -0.91% | 26,835 |
| 2026-05-14 | 21.95 | 22.05 | 21.85 | 21.90 | +0.23% | 20,397 |
| 2026-05-13 | 21.60 | 22.05 | 21.45 | 21.85 | +1.86% | 20,518 |
| 2026-05-12 | 21.70 | 21.70 | 21.35 | 21.45 | -1.15% | 26,429 |
| 2026-05-11 | 21.75 | 22.00 | 21.60 | 21.70 | -0.46% | 19,026 |
| 2026-05-08 | 21.60 | 22.10 | 21.60 | 21.80 | +0.00% | 21,969 |
| 2026-05-07 | 22.25 | 22.55 | 21.80 | 21.80 | -1.58% | 33,393 |
| 2026-05-06 | 21.30 | 22.35 | 21.30 | 22.15 | +4.48% | 44,435 |
| 2026-05-05 | 21.45 | 21.65 | 21.15 | 21.20 | -0.24% | 28,413 |
| 2026-05-04 | 22.15 | 22.20 | 21.25 | 21.25 | -4.06% | 36,939 |
| 2026-04-30 | 22.40 | 22.40 | 21.80 | 22.15 | -1.56% | 45,066 |
| 2026-04-29 | 23.95 | 24.00 | 20.85 | 22.50 | -7.79% | 180,961 |
| 2026-04-28 | 24.45 | 24.55 | 24.15 | 24.40 | +0.00% | 24,400 |
| 2026-04-27 | 24.60 | 24.80 | 24.35 | 24.40 | -0.61% | 15,714 |
| 2026-04-24 | 24.50 | 24.95 | 24.40 | 24.55 | -1.60% | 20,187 |
| 2026-04-23 | 24.65 | 24.95 | 24.55 | 24.95 | +0.20% | 16,833 |
| 2026-04-22 | 24.90 | 25.20 | 24.70 | 24.90 | +0.00% | 24,039 |
| 2026-04-21 | 25.20 | 25.40 | 24.90 | 24.90 | -1.19% | 25,477 |
| 2026-04-20 | 25.50 | 25.60 | 25.20 | 25.20 | -2.33% | 15,000 |
| 2026-04-17 | 25.30 | 25.85 | 25.30 | 25.80 | +1.78% | 22,497 |
| 2026-04-16 | 25.20 | 25.50 | 25.20 | 25.35 | -0.20% | 21,400 |
| 2026-04-15 | 25.35 | 25.60 | 25.20 | 25.40 | +0.40% | 16,296 |
| 2026-04-14 | 25.15 | 25.35 | 25.05 | 25.30 | +1.20% | 18,789 |
| 2026-04-13 | 25.00 | 25.15 | 24.85 | 25.00 | -0.99% | 34,416 |
| 2026-04-10 | 25.00 | 25.35 | 24.85 | 25.25 | +1.41% | 20,239 |
| 2026-04-09 | 24.95 | 25.05 | 24.75 | 24.90 | -1.39% | 19,519 |
| 2026-04-08 | 25.40 | 25.50 | 25.05 | 25.25 | +4.12% | 25,130 |
| 2026-04-07 | 24.75 | 25.00 | 24.20 | 24.25 | -1.82% | 26,273 |
| 2026-04-02 | 24.00 | 24.85 | 23.95 | 24.70 | +1.23% | 37,689 |
| 2026-04-01 | 24.30 | 24.65 | 24.20 | 24.40 | +3.39% | 46,967 |
| 2026-03-31 | 23.40 | 23.75 | 23.35 | 23.60 | +0.64% | 23,929 |
| 2026-03-30 | 23.40 | 23.45 | 23.25 | 23.45 | -0.21% | 22,652 |
| 2026-03-27 | 23.80 | 23.80 | 23.30 | 23.50 | -1.47% | 26,658 |
| 2026-03-26 | 24.10 | 24.10 | 23.75 | 23.85 | -1.24% | 37,533 |
| 2026-03-25 | 24.15 | 24.30 | 23.95 | 24.15 | +1.47% | 45,703 |
| 2026-03-24 | 23.95 | 24.00 | 23.55 | 23.80 | -0.21% | 33,682 |
| 2026-03-23 | 23.05 | 24.45 | 22.90 | 23.85 | -2.65% | 95,896 |
| 2026-03-20 | 24.90 | 25.15 | 24.50 | 24.50 | -0.81% | 48,969 |
| 2026-03-19 | 25.20 | 25.20 | 24.70 | 24.70 | -2.76% | 51,610 |
| 2026-03-18 | 26.00 | 26.15 | 25.40 | 25.40 | -2.31% | 46,907 |
| 2026-03-17 | 26.25 | 26.30 | 25.45 | 26.00 | -1.52% | 46,767 |
| 2026-03-16 | 26.05 | 26.70 | 26.00 | 26.40 | +1.73% | 49,361 |
| 2026-03-13 | 26.00 | 26.15 | 25.60 | 25.95 | -0.38% | 41,799 |
| 2026-03-12 | 26.40 | 26.40 | 25.95 | 26.05 | -1.33% | 42,525 |
| 2026-03-11 | 26.45 | 26.75 | 26.30 | 26.40 | -0.75% | 25,421 |
| 2026-03-10 | 27.05 | 27.15 | 26.55 | 26.60 | +0.19% | 37,943 |
| 2026-03-09 | 26.30 | 26.65 | 25.90 | 26.55 | -2.21% | 47,727 |
| 2026-03-06 | 27.40 | 27.40 | 26.95 | 27.15 | -0.73% | 25,339 |
| 2026-03-05 | 27.20 | 27.60 | 26.95 | 27.35 | +0.55% | 35,189 |
| 2026-03-04 | 26.80 | 27.30 | 26.75 | 27.20 | +1.49% | 48,642 |
| 2026-03-03 | 27.15 | 27.20 | 26.75 | 26.80 | -3.42% | 73,012 |
| 2026-03-02 | 28.25 | 28.40 | 27.30 | 27.75 | -4.31% | 65,209 |
| 2026-02-27 | 28.60 | 29.00 | 28.55 | 29.00 | +1.40% | 54,651 |
| 2026-02-26 | 28.35 | 28.95 | 28.35 | 28.60 | +0.88% | 29,753 |
| 2026-02-25 | 28.40 | 28.55 | 28.25 | 28.35 | +0.18% | 36,433 |
| 2026-02-24 | 28.05 | 28.45 | 27.85 | 28.30 | +0.89% | 40,918 |
| 2026-02-23 | 27.70 | 28.35 | 27.60 | 28.05 | +1.26% | 57,081 |
| 2026-02-20 | 27.85 | 28.00 | 27.60 | 27.70 | -0.72% | 97,887 |
| 2026-02-19 | 27.70 | 28.00 | 27.50 | 27.90 | +0.54% | 40,952 |
| 2026-02-18 | 27.60 | 27.90 | 27.30 | 27.75 | +0.73% | 20,805 |
| 2026-02-17 | 27.45 | 27.70 | 27.05 | 27.55 | +0.18% | 41,270 |
| 2026-02-16 | 28.15 | 28.50 | 27.35 | 27.50 | -0.18% | 46,565 |
| 2026-02-13 | 26.85 | 27.55 | 26.85 | 27.55 | +2.04% | 44,077 |
| 2026-02-12 | 27.25 | 27.35 | 26.80 | 27.00 | -0.74% | 44,384 |
| 2026-02-11 | 27.70 | 27.70 | 27.20 | 27.20 | -1.81% | 28,426 |
| 2026-02-10 | 27.25 | 27.70 | 27.15 | 27.70 | +2.03% | 44,858 |
| 2026-02-09 | 27.00 | 27.25 | 26.95 | 27.15 | +0.74% | 39,813 |
| 2026-02-06 | 26.55 | 26.95 | 26.25 | 26.95 | +0.56% | 33,370 |
| 2026-02-05 | 26.95 | 27.10 | 26.60 | 26.80 | -0.74% | 45,405 |
| 2026-02-04 | 26.45 | 27.15 | 26.45 | 27.00 | +1.89% | 56,940 |
| 2026-02-03 | 26.80 | 26.90 | 26.35 | 26.50 | -0.75% | 43,112 |
| 2026-02-02 | 26.40 | 26.90 | 26.30 | 26.70 | +2.69% | 58,525 |
| 2026-01-30 | 26.05 | 26.40 | 26.00 | 26.00 | +0.39% | 38,244 |
| 2026-01-29 | 25.95 | 26.20 | 25.75 | 25.90 | -0.19% | 49,065 |
| 2026-01-28 | 25.95 | 26.45 | 25.45 | 25.95 | +0.39% | 66,660 |
| 2026-01-27 | 25.50 | 25.95 | 25.20 | 25.85 | +1.57% | 50,941 |
| 2026-01-26 | 25.20 | 25.45 | 25.10 | 25.45 | +0.99% | 49,415 |
| 2026-01-23 | 25.40 | 25.40 | 25.05 | 25.20 | -0.59% | 42,232 |
| 2026-01-22 | 25.45 | 25.70 | 25.10 | 25.35 | +0.60% | 47,005 |
| 2026-01-21 | 25.35 | 25.40 | 24.80 | 25.20 | -0.59% | 41,314 |
| 2026-01-20 | 25.30 | 25.40 | 24.95 | 25.35 | +0.00% | 29,151 |
| 2026-01-19 | 24.85 | 25.40 | 24.70 | 25.35 | +1.40% | 60,932 |
| 2026-01-16 | 24.90 | 25.05 | 24.70 | 25.00 | +0.40% | 25,631 |
| 2026-01-15 | 25.00 | 25.05 | 24.70 | 24.90 | +0.00% | 37,470 |
| 2026-01-14 | 24.75 | 24.90 | 24.50 | 24.90 | +0.61% | 63,272 |
| 2026-01-13 | 25.10 | 25.10 | 24.70 | 24.75 | -1.00% | 45,237 |
| 2026-01-12 | 25.45 | 25.50 | 25.00 | 25.00 | -1.77% | 39,527 |
| 2026-01-09 | 25.60 | 25.60 | 25.20 | 25.45 | -0.20% | 29,037 |
| 2026-01-08 | 25.35 | 25.55 | 25.15 | 25.50 | +0.99% | 44,097 |
| 2026-01-07 | 25.40 | 25.70 | 24.95 | 25.25 | +0.00% | 66,173 |
| 2026-01-06 | 24.80 | 25.35 | 24.45 | 25.25 | +1.41% | 49,854 |
| 2026-01-05 | 25.20 | 25.30 | 24.65 | 24.90 | -0.99% | 35,196 |
| 2026-01-02 | 25.20 | 25.30 | 25.00 | 25.15 | -0.79% | 23,450 |
| 2025-12-31 | 25.25 | 25.35 | 25.10 | 25.35 | +0.20% | 11,922 |
| 2025-12-30 | 25.15 | 25.30 | 24.80 | 25.30 | +0.60% | 30,748 |
| 2025-12-29 | 25.00 | 25.35 | 24.90 | 25.15 | +0.40% | 48,144 |
| 2025-12-24 | 25.00 | 25.20 | 25.00 | 25.05 | +0.40% | 9,785 |
| 2025-12-23 | 25.20 | 25.20 | 24.85 | 24.95 | -1.19% | 58,683 |
| 2025-12-22 | 24.70 | 25.30 | 24.55 | 25.25 | +2.23% | 57,593 |
| 2025-12-19 | 24.80 | 25.25 | 24.70 | 24.70 | -0.60% | 72,902 |
| 2025-12-18 | 24.10 | 24.85 | 24.05 | 24.85 | +3.76% | 86,857 |
| 2025-12-17 | 23.90 | 24.05 | 23.60 | 23.95 | -0.62% | 69,276 |
| 2025-12-16 | 24.00 | 24.10 | 23.75 | 24.10 | +0.21% | 68,135 |
| 2025-12-15 | 24.00 | 24.15 | 23.80 | 24.05 | +0.21% | 49,871 |
| 2025-12-12 | 24.10 | 24.25 | 23.85 | 24.00 | -0.21% | 35,283 |
| 2025-12-11 | 24.25 | 24.25 | 23.95 | 24.05 | -0.41% | 33,959 |
| 2025-12-10 | 24.45 | 24.60 | 24.15 | 24.15 | -1.23% | 61,927 |
| 2025-12-09 | 24.55 | 24.75 | 24.35 | 24.45 | +0.62% | 70,754 |
| 2025-12-08 | 24.45 | 24.90 | 24.25 | 24.30 | +1.04% | 70,998 |
| 2025-12-05 | 23.85 | 24.25 | 23.60 | 24.05 | +1.26% | 49,345 |
| 2025-12-04 | 23.85 | 24.05 | 23.50 | 23.75 | -0.84% | 47,666 |
| 2025-12-03 | 22.85 | 24.40 | 22.85 | 23.95 | +5.27% | 116,172 |
| 2025-12-02 | 23.05 | 24.00 | 22.50 | 22.75 | +1.34% | 146,495 |
| 2025-12-01 | 22.05 | 22.50 | 21.80 | 22.45 | +2.05% | 67,866 |
| 2025-11-28 | 22.10 | 22.15 | 21.95 | 22.00 | -0.68% | 42,331 |
| 2025-11-27 | 21.50 | 22.15 | 21.25 | 22.15 | +2.07% | 73,849 |
| 2025-11-26 | 21.00 | 21.85 | 21.00 | 21.70 | +7.16% | 130,886 |
| 2025-11-25 | 20.20 | 20.25 | 19.78 | 20.25 | +0.25% | 43,575 |
| 2025-11-24 | 19.94 | 20.20 | 19.92 | 20.20 | +1.51% | 67,247 |
| 2025-11-21 | 19.70 | 19.90 | 19.54 | 19.90 | +1.02% | 25,043 |
| 2025-11-20 | 19.80 | 19.90 | 19.62 | 19.70 | -0.30% | 41,995 |
| 2025-11-19 | 19.82 | 19.88 | 19.46 | 19.76 | +0.10% | 32,463 |
| 2025-11-18 | 19.80 | 19.80 | 19.58 | 19.74 | -0.60% | 27,376 |
| 2025-11-17 | 19.80 | 19.90 | 19.70 | 19.86 | +0.10% | 33,643 |
| 2025-11-14 | 19.82 | 19.84 | 19.54 | 19.84 | -0.50% | 36,381 |
| 2025-11-13 | 20.10 | 20.30 | 19.90 | 19.94 | -1.29% | 41,723 |
| 2025-11-12 | 20.10 | 20.25 | 19.92 | 20.20 | +1.20% | 31,708 |
| 2025-11-11 | 20.00 | 20.15 | 19.90 | 19.96 | +0.10% | 38,803 |
| 2025-11-10 | 19.92 | 20.10 | 19.84 | 19.94 | +0.40% | 38,284 |
| 2025-11-07 | 19.70 | 19.90 | 19.62 | 19.86 | +1.12% | 22,831 |
| 2025-11-06 | 19.84 | 19.94 | 19.60 | 19.64 | -1.70% | 42,149 |
| 2025-11-05 | 19.52 | 20.20 | 19.52 | 19.98 | +2.15% | 63,080 |
| 2025-11-04 | 19.80 | 19.80 | 19.50 | 19.56 | -2.20% | 45,813 |
| 2025-11-03 | 20.00 | 20.20 | 19.92 | 20.00 | +0.50% | 38,698 |
| 2025-10-31 | 20.20 | 20.20 | 19.74 | 19.90 | -0.75% | 52,054 |
| 2025-10-30 | 20.10 | 20.20 | 19.84 | 20.05 | +0.35% | 43,585 |
| 2025-10-29 | 22.00 | 22.00 | 19.88 | 19.98 | -7.07% | 188,886 |
| 2025-10-28 | 21.25 | 21.50 | 21.15 | 21.50 | +0.94% | 38,059 |
| 2025-10-27 | 22.35 | 22.35 | 21.20 | 21.30 | -4.05% | 75,664 |
| 2025-10-24 | 21.45 | 22.35 | 21.30 | 22.20 | +3.74% | 66,844 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+12.92%). Worst month: Mar (-12.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Compagnie des Alpes S.A.'s (CDA.PA) latest close?
17.44 on 2026-10-16, from the Closelook data lake's daily price record.
What is CDA.PA's 52-week high and low?
29.00 high and 16.20 low over the trailing 52 weeks, as of 2026-10-16.
What is Compagnie des Alpes S.A.'s strongest and weakest month historically?
Historically, CDA.PA's strongest calendar month has been Dec (average +12.92%) and its weakest Mar (average -12.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.