Altarea SCA (EPA:ALTA)
France · Delayed Price · Currency is EUR 107.80
-1.40 (-1.28%)
At close: Dec 19, 2025
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 109.20 | 109.60 | 107.00 | 107.80 | 107.80 | -1.28% | 42,669 |
| Dec 18, 2025 | 110.60 | 110.60 | 109.00 | 109.20 | 109.20 | -0.73% | 11,612 |
| Dec 17, 2025 | 109.60 | 110.60 | 108.40 | 110.00 | 110.00 | 0.36% | 6,259 |
| Dec 16, 2025 | 107.00 | 109.60 | 107.00 | 109.60 | 109.60 | 2.43% | 9,690 |
| Dec 15, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.29% | 10,908 |
| Dec 12, 2025 | 103.80 | 105.60 | 103.40 | 104.60 | 104.60 | 0.38% | 6,971 |
| Dec 11, 2025 | 102.20 | 104.20 | 101.20 | 104.20 | 104.20 | 1.96% | 7,913 |
| Dec 10, 2025 | 103.40 | 103.80 | 101.80 | 102.20 | 102.20 | -1.16% | 6,191 |
| Dec 9, 2025 | 103.60 | 104.20 | 103.40 | 103.40 | 103.40 | -0.19% | 5,083 |
| Dec 8, 2025 | 103.00 | 104.60 | 102.00 | 103.60 | 103.60 | 0.78% | 6,239 |
| Dec 5, 2025 | 104.60 | 104.60 | 102.20 | 102.80 | 102.80 | -0.58% | 7,323 |
| Dec 4, 2025 | 104.20 | 105.20 | 103.40 | 103.40 | 103.40 | -0.58% | 10,795 |
| Dec 3, 2025 | 104.40 | 105.00 | 104.00 | 104.00 | 104.00 | -0.57% | 4,590 |
| Dec 2, 2025 | 104.20 | 105.40 | 103.80 | 104.60 | 104.60 | 0.38% | 4,731 |
| Dec 1, 2025 | 104.80 | 105.20 | 103.60 | 104.20 | 104.20 | -1.14% | 7,759 |
| Nov 28, 2025 | 105.60 | 105.80 | 104.80 | 105.40 | 105.40 | 0.19% | 6,122 |
| Nov 27, 2025 | 103.60 | 105.40 | 103.60 | 105.20 | 105.20 | 1.15% | 5,591 |
| Nov 26, 2025 | 103.00 | 104.00 | 102.20 | 104.00 | 104.00 | 0.97% | 9,662 |
| Nov 25, 2025 | 103.40 | 103.40 | 101.80 | 103.00 | 103.00 | - | 11,902 |
| Nov 24, 2025 | 101.80 | 103.20 | 100.80 | 103.00 | 103.00 | 1.38% | 27,569 |
| Nov 21, 2025 | 98.90 | 102.00 | 98.50 | 101.60 | 101.60 | 1.91% | 11,600 |
| Nov 20, 2025 | 100.60 | 100.60 | 99.10 | 99.70 | 99.70 | -0.50% | 5,162 |
| Nov 19, 2025 | 99.20 | 101.00 | 99.00 | 100.20 | 100.20 | 1.11% | 6,504 |
| Nov 18, 2025 | 99.00 | 99.60 | 98.20 | 99.10 | 99.10 | -0.60% | 4,894 |
| Nov 17, 2025 | 99.80 | 100.80 | 99.60 | 99.70 | 99.70 | -0.20% | 5,666 |
| Nov 14, 2025 | 100.00 | 100.20 | 98.80 | 99.90 | 99.90 | -0.89% | 7,199 |
| Nov 13, 2025 | 100.80 | 102.00 | 100.20 | 100.80 | 100.80 | - | 5,521 |
| Nov 12, 2025 | 100.40 | 101.00 | 100.20 | 100.80 | 100.80 | 0.40% | 4,743 |
| Nov 11, 2025 | 99.30 | 100.40 | 99.10 | 100.40 | 100.40 | 1.11% | 6,632 |
| Nov 10, 2025 | 99.20 | 99.30 | 98.40 | 99.30 | 99.30 | 0.51% | 5,625 |
| Nov 7, 2025 | 98.40 | 99.40 | 98.20 | 98.80 | 98.80 | 0.71% | 6,137 |
| Nov 6, 2025 | 97.80 | 98.60 | 97.30 | 98.10 | 98.10 | 0.10% | 7,608 |
| Nov 5, 2025 | 99.10 | 99.50 | 97.70 | 98.00 | 98.00 | -1.31% | 19,275 |
| Nov 4, 2025 | 98.20 | 99.30 | 97.90 | 99.30 | 99.30 | 0.81% | 12,177 |
| Nov 3, 2025 | 99.10 | 100.20 | 98.40 | 98.50 | 98.50 | -0.40% | 9,452 |
| Oct 31, 2025 | 99.80 | 100.40 | 98.80 | 98.90 | 98.90 | -0.90% | 10,629 |
| Oct 30, 2025 | 99.60 | 102.00 | 99.00 | 99.80 | 99.80 | - | 8,751 |
| Oct 29, 2025 | 99.60 | 100.60 | 99.20 | 99.80 | 99.80 | -0.20% | 4,227 |
| Oct 28, 2025 | 101.00 | 101.60 | 99.80 | 100.00 | 100.00 | -0.99% | 10,623 |
| Oct 27, 2025 | 101.60 | 101.80 | 100.40 | 101.00 | 101.00 | -0.98% | 7,017 |
| Oct 24, 2025 | 103.80 | 104.00 | 101.00 | 102.00 | 102.00 | -1.16% | 9,287 |
| Oct 23, 2025 | 104.20 | 105.00 | 103.00 | 103.20 | 103.20 | -0.96% | 14,534 |
| Oct 22, 2025 | 104.20 | 105.00 | 103.60 | 104.20 | 104.20 | 0.39% | 6,274 |
| Oct 21, 2025 | 103.20 | 104.60 | 102.60 | 103.80 | 103.80 | 0.97% | 9,324 |
| Oct 20, 2025 | 101.00 | 103.00 | 100.20 | 102.80 | 102.80 | 1.78% | 10,881 |
| Oct 17, 2025 | 100.40 | 102.00 | 99.60 | 101.00 | 101.00 | -0.20% | 11,009 |
| Oct 16, 2025 | 99.80 | 101.40 | 99.10 | 101.20 | 101.20 | 1.40% | 8,683 |
| Oct 15, 2025 | 101.00 | 101.20 | 99.80 | 99.80 | 99.80 | -0.40% | 6,601 |
| Oct 14, 2025 | 98.00 | 100.60 | 97.90 | 100.20 | 100.20 | 1.52% | 6,296 |
| Oct 13, 2025 | 98.00 | 99.60 | 98.00 | 98.70 | 98.70 | 0.92% | 4,741 |