Altarea SCA (EPA:ALTA)
France · Delayed Price · Currency is EUR 100.80
-3.40 (-3.26%)
Sep 25, 2025, 5:35 PM CET
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 104.20 | 104.20 | 100.60 | 100.80 | 100.80 | -3.26% | 6,197 |
| Sep 24, 2025 | 102.60 | 104.80 | 102.60 | 104.20 | 104.20 | 1.56% | 8,194 |
| Sep 23, 2025 | 101.00 | 103.40 | 101.00 | 102.60 | 102.60 | 1.38% | 12,165 |
| Sep 22, 2025 | 106.00 | 106.00 | 101.20 | 101.20 | 101.20 | -5.07% | 10,521 |
| Sep 19, 2025 | 107.40 | 109.80 | 106.60 | 106.60 | 106.60 | -0.56% | 130,076 |
| Sep 18, 2025 | 110.40 | 111.60 | 106.80 | 107.20 | 107.20 | -2.72% | 12,054 |
| Sep 17, 2025 | 110.80 | 112.60 | 109.60 | 110.20 | 110.20 | - | 12,376 |
| Sep 16, 2025 | 110.60 | 112.60 | 110.20 | 110.20 | 110.20 | -0.18% | 10,023 |
| Sep 15, 2025 | 107.80 | 111.60 | 107.80 | 110.40 | 110.40 | 3.37% | 14,570 |
| Sep 12, 2025 | 103.20 | 106.80 | 103.20 | 106.80 | 106.80 | 3.89% | 13,655 |
| Sep 11, 2025 | 99.90 | 103.20 | 99.80 | 102.80 | 102.80 | 3.32% | 11,637 |
| Sep 10, 2025 | 100.40 | 101.40 | 99.40 | 99.50 | 99.50 | -0.50% | 10,383 |
| Sep 9, 2025 | 98.80 | 100.20 | 98.80 | 100.00 | 100.00 | 1.21% | 9,389 |
| Sep 8, 2025 | 97.90 | 99.30 | 97.70 | 98.80 | 98.80 | 0.92% | 4,336 |
| Sep 5, 2025 | 97.50 | 98.80 | 96.80 | 97.90 | 97.90 | 0.41% | 7,280 |
| Sep 4, 2025 | 97.50 | 99.00 | 97.30 | 97.50 | 97.50 | - | 8,261 |
| Sep 3, 2025 | 98.70 | 100.00 | 97.50 | 97.50 | 97.50 | -1.42% | 6,995 |
| Sep 2, 2025 | 100.60 | 100.80 | 98.20 | 98.90 | 98.90 | -1.69% | 9,281 |
| Sep 1, 2025 | 102.20 | 102.40 | 100.60 | 100.60 | 100.60 | -0.79% | 5,087 |
| Aug 29, 2025 | 102.00 | 103.60 | 101.40 | 101.40 | 101.40 | -0.59% | 4,434 |
| Aug 28, 2025 | 102.80 | 103.60 | 101.00 | 102.00 | 102.00 | -0.78% | 7,694 |
| Aug 27, 2025 | 103.60 | 103.60 | 102.20 | 102.80 | 102.80 | -0.58% | 6,169 |
| Aug 26, 2025 | 106.60 | 106.60 | 103.00 | 103.40 | 103.40 | -4.08% | 18,501 |
| Aug 25, 2025 | 109.80 | 109.80 | 107.80 | 107.80 | 107.80 | -1.46% | 4,012 |
| Aug 22, 2025 | 108.00 | 110.20 | 107.40 | 109.40 | 109.40 | 0.92% | 5,871 |
| Aug 21, 2025 | 108.80 | 109.40 | 107.80 | 108.40 | 108.40 | -0.37% | 5,930 |
| Aug 20, 2025 | 110.40 | 110.60 | 108.80 | 108.80 | 108.80 | -1.27% | 4,774 |
| Aug 19, 2025 | 111.80 | 111.80 | 110.20 | 110.20 | 110.20 | -1.25% | 5,127 |
| Aug 18, 2025 | 112.60 | 114.80 | 110.80 | 111.60 | 111.60 | 2.20% | 8,973 |
| Aug 15, 2025 | 109.40 | 110.20 | 108.80 | 109.20 | 109.20 | 0.18% | 7,342 |
| Aug 14, 2025 | 110.00 | 110.80 | 108.00 | 109.00 | 109.00 | -0.91% | 4,332 |
| Aug 13, 2025 | 109.80 | 111.40 | 109.80 | 110.00 | 110.00 | 0.18% | 3,987 |
| Aug 12, 2025 | 111.20 | 112.00 | 109.60 | 109.80 | 109.80 | -0.90% | 4,890 |
| Aug 11, 2025 | 112.20 | 113.40 | 110.60 | 110.80 | 110.80 | -1.25% | 6,474 |
| Aug 8, 2025 | 110.40 | 113.60 | 110.40 | 112.20 | 112.20 | 1.81% | 8,703 |
| Aug 7, 2025 | 109.60 | 110.60 | 109.40 | 110.20 | 110.20 | 0.55% | 7,364 |
| Aug 6, 2025 | 107.40 | 110.40 | 107.40 | 109.60 | 109.60 | 2.05% | 7,743 |
| Aug 5, 2025 | 106.60 | 108.00 | 106.60 | 107.40 | 107.40 | 1.13% | 6,955 |
| Aug 4, 2025 | 105.20 | 106.80 | 105.20 | 106.20 | 106.20 | 1.34% | 6,622 |
| Aug 1, 2025 | 106.20 | 108.20 | 104.40 | 104.80 | 104.80 | -3.32% | 8,146 |
| Jul 31, 2025 | 107.00 | 109.20 | 106.40 | 108.40 | 108.40 | 2.65% | 11,522 |
| Jul 30, 2025 | 102.40 | 106.20 | 100.00 | 105.60 | 105.60 | 4.55% | 10,450 |
| Jul 29, 2025 | 102.00 | 102.00 | 100.40 | 101.00 | 101.00 | -0.98% | 4,116 |
| Jul 28, 2025 | 102.80 | 103.40 | 101.00 | 102.00 | 102.00 | -0.20% | 5,823 |
| Jul 25, 2025 | 102.60 | 102.60 | 101.80 | 102.20 | 102.20 | - | 3,168 |
| Jul 24, 2025 | 101.80 | 102.80 | 101.00 | 102.20 | 102.20 | 0.39% | 6,424 |
| Jul 23, 2025 | 100.60 | 101.80 | 100.60 | 101.80 | 101.80 | 1.19% | 3,456 |
| Jul 22, 2025 | 102.20 | 102.20 | 100.20 | 100.60 | 100.60 | 0.40% | 8,779 |
| Jul 21, 2025 | 99.00 | 100.20 | 98.80 | 100.20 | 100.20 | 1.31% | 4,345 |
| Jul 18, 2025 | 98.80 | 99.50 | 98.40 | 98.90 | 98.90 | 0.10% | 4,666 |