Altarea SCA (EPA:ALTA)
France · Delayed Price · Currency is EUR 105.40
+0.20 (0.19%)
At close: Nov 28, 2025
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 98.90 | 100.00 | 97.80 | 97.80 | 97.80 | -1.11% | 5,915 |
| Oct 9, 2025 | 99.40 | 100.60 | 98.50 | 98.90 | 98.90 | -0.50% | 7,924 |
| Oct 8, 2025 | 99.30 | 101.20 | 99.00 | 99.40 | 99.40 | 0.10% | 7,958 |
| Oct 7, 2025 | 99.60 | 99.70 | 98.30 | 99.30 | 99.30 | -0.20% | 8,883 |
| Oct 6, 2025 | 101.00 | 101.00 | 98.00 | 99.50 | 99.50 | -2.07% | 11,118 |
| Oct 3, 2025 | 103.00 | 104.00 | 101.20 | 101.60 | 101.60 | -0.97% | 7,634 |
| Oct 2, 2025 | 103.40 | 104.60 | 102.40 | 102.60 | 102.60 | -0.58% | 10,597 |
| Oct 1, 2025 | 104.80 | 104.80 | 102.80 | 103.20 | 103.20 | -1.53% | 12,639 |
| Sep 30, 2025 | 103.00 | 104.80 | 102.20 | 104.80 | 104.80 | 1.75% | 14,483 |
| Sep 29, 2025 | 102.40 | 103.00 | 101.20 | 103.00 | 103.00 | 0.59% | 7,516 |
| Sep 26, 2025 | 101.20 | 102.40 | 100.40 | 102.40 | 102.40 | 1.59% | 6,103 |
| 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 |