TipRanks
Go Ultimate55% OFF

Compagnie des Alpes (JCA) Historical Prices

DE:JCA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.6418.6418.3018.3018.30-2.76%4010.55
Oct 29, 202618.7418.8218.7418.8218.82+0.32%00.00
Oct 28, 202618.3419.0218.3418.7618.76+7.94%1,7062.36
Oct 27, 202617.1217.3817.1217.3817.38-0.11%2,3773.26
Oct 26, 202617.2617.4017.2617.4017.40+0.58%00.00
Oct 23, 202617.3217.3217.0017.3017.30-0.35%3000.32
Oct 22, 202617.4017.4617.3617.3617.36-1.48%5000.51
Oct 21, 202617.6817.6817.6217.6217.62+1.50%00.00
Oct 20, 202617.4417.4417.3617.3617.36+0.81%00.00
Oct 19, 202617.2217.2217.2217.2217.22+0.00%00.00
Oct 16, 202617.3217.5617.1617.2217.22+0.00%220.02
Oct 15, 202616.5417.2216.5217.2217.22+3.73%1,0100.91
Oct 14, 202616.6816.8016.4416.6016.60-0.48%00.00
Oct 13, 202616.4216.7416.4016.6816.68+1.58%6700.61
Oct 12, 202616.7016.7016.2416.4216.42-1.32%2,0321.86
Oct 09, 202616.7616.7616.3616.6416.64+0.60%1,6351.53
Oct 08, 202616.5816.6216.2016.5416.54-0.36%1,5921.49
Oct 07, 202616.7017.1216.5416.6016.60-0.84%00.00
Oct 06, 202616.6216.9416.6216.7416.74+0.72%1180.11
Oct 05, 202616.6416.9816.4616.6216.62-0.95%5630.53
Oct 02, 202617.0017.0016.5616.7816.78-0.94%5860.56
Oct 01, 202617.2017.2216.7616.9416.94-1.28%5690.54
Sep 30, 202617.0817.3217.0217.1617.16+0.82%5290.50
Sep 29, 202617.1017.2816.9017.0217.02-0.93%00.00
Sep 28, 202617.4017.5816.9817.1817.18-1.72%00.00
Sep 25, 202617.5217.5617.2617.4817.48+0.00%2350.22
Sep 24, 202617.3617.6817.2817.4817.48+0.69%2500.23
Sep 23, 202617.7017.7617.2817.3617.36-1.48%8450.79
Sep 22, 202618.1218.2217.6017.6217.62-2.87%1,7191.62
Sep 21, 202618.0418.2017.7818.1418.14+1.11%3,5663.55
Sep 18, 202618.7618.7817.9417.9417.94-4.27%1,8321.88
Sep 17, 202618.6818.9018.6018.7418.74+0.97%7870.81
Sep 16, 202618.5818.7818.5018.5618.56+0.22%3080.32
Sep 15, 202618.6618.6818.3618.5218.52-0.96%260.03
Sep 14, 202618.5818.7818.3818.7018.70+0.32%380.04
Sep 11, 202618.8618.9218.6418.6418.64-1.06%1,2731.30
Sep 10, 202619.0019.3218.7818.8418.84-1.46%3020.31
Sep 09, 202619.5419.5619.1219.1219.12-2.05%9150.94
Sep 08, 202619.6819.7419.3419.5219.52-0.81%1940.20
Sep 07, 202619.9419.9619.5419.6819.68-1.40%4700.48
Sep 04, 202620.0520.0519.6819.9619.96-0.20%1,3211.38
Sep 03, 202619.8620.0019.4820.0020.00+1.01%3280.34
Sep 02, 202619.9820.0019.6619.8019.80-0.70%5270.56
Sep 01, 202620.1520.1519.8019.9419.94-1.04%8400.89
Aug 31, 202619.9620.1519.7620.1520.15+1.66%3500.37
Aug 28, 202619.9020.0019.7419.8219.82-0.60%2,1912.43
Aug 27, 202620.6020.8019.7419.9419.94-2.25%7650.86
Aug 26, 202620.3020.5519.9820.4020.40+1.49%1,3261.51
Aug 25, 202620.4020.4520.0520.1020.10-1.23%5670.64
Aug 24, 202620.1520.6020.1520.3520.35+0.99%1,3001.50