TipRanks
Go Ultimate55% OFF

Compagnie des Alpes (0N7N) Historical Prices

GB:0N7N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.6418.6418.4618.5018.50-0.86%20.00
Oct 29, 202618.8018.8618.6618.6618.66-1.17%590.05
Oct 28, 202618.4618.8818.4618.8818.88+7.15%66,384310.34
Oct 27, 202617.1617.6217.1617.6217.62+1.85%3001.43
Oct 26, 202617.3017.3017.3017.3017.30+2.00%70.03
Oct 23, 202617.0817.1416.9616.9616.96-2.19%720.29
Oct 22, 202617.3617.3817.3417.3417.34-1.81%130.05
Oct 21, 202617.6617.6617.6617.6617.66+1.03%00.00
Oct 20, 202617.4417.4817.4417.4817.48+1.39%50.02
Oct 19, 202617.3217.4417.2417.2417.24-1.82%00.00
Oct 16, 202617.2017.6217.2017.5617.56+3.54%2811.14
Oct 15, 202616.7816.9616.7816.9616.96+1.07%40.01
Oct 14, 202616.6616.8616.6616.7816.78+0.36%10.00
Oct 13, 202616.6816.7216.6816.7216.72+0.97%1,7074.34
Oct 12, 202616.5816.7016.5616.5616.56-0.48%130.03
Oct 09, 202616.6416.6416.6416.6416.64+1.34%120.03
Oct 08, 202616.6216.6216.2216.4216.42-1.68%330.08
Oct 07, 202616.8017.1416.7016.7016.70-1.30%50.01
Oct 06, 202616.6216.9216.6216.9216.92+0.83%7001.84
Oct 05, 202616.9016.9816.7816.7816.78-0.24%1110.29
Oct 02, 202616.9616.9616.7616.8216.82-2.21%180.05
Oct 01, 202617.1217.2016.9817.2017.20-0.58%120.02
Sep 30, 202617.2217.3617.2217.3017.30+1.05%150.02
Sep 29, 202617.1417.2617.1017.1217.12-1.27%330.05
Sep 28, 202617.6017.6217.3417.3417.34-1.59%80.01
Sep 25, 202617.6217.6217.6217.6217.62+0.00%00.00
Sep 24, 202617.6217.6217.6217.6217.62+0.92%00.00
Sep 23, 202617.8017.8417.4417.4617.46-3.11%120.02
Sep 22, 202618.0018.0218.0018.0218.02+0.67%30.00
Sep 21, 202618.2418.2417.8217.9017.90-0.56%770.12
Sep 18, 202618.7618.7618.0018.0018.00-4.56%20.00
Sep 17, 202618.7218.8618.7218.8618.86+0.43%4600.56
Sep 16, 202618.7018.7818.7018.7818.78+1.40%00.00
Sep 15, 202618.8218.8218.5218.5218.52-1.07%1,1881.47
Sep 14, 202618.7218.8018.6418.7218.72-0.43%3520.44
Sep 11, 202619.0819.0818.8018.8018.80-2.19%520.06
Sep 10, 202619.3219.3219.2219.2219.22-0.52%00.00
Sep 09, 202619.5819.5819.3219.3219.32-0.92%20.00
Sep 08, 202619.8019.8019.5019.5019.50-1.42%10.00
Sep 07, 202619.9019.9019.6619.7819.78-0.50%170.02
Sep 04, 202619.9019.9019.8819.8819.88+0.10%00.00
Sep 03, 202619.7419.8819.7419.8619.86+0.00%4200.52
Sep 02, 202620.1520.1519.8619.8619.86-0.95%180.02
Sep 01, 202620.1020.1019.8220.0520.05+0.75%2,8963.60
Aug 31, 202619.9019.9019.8019.9019.90-0.10%1020.13
Aug 28, 202620.1020.1019.9219.9219.92-0.40%500.06
Aug 27, 202620.3020.3020.0020.0020.00-1.48%1270.16
Aug 26, 202620.4520.4520.3020.3020.30+0.00%30.00
Aug 25, 202620.4520.4520.3020.3020.30-0.73%20.00
Aug 24, 202620.2520.4520.2520.4520.45+1.24%650.08