Altarea SCA (EPA:ALTA)
France · Delayed Price · Currency is EUR 100.60
-0.80 (-0.79%)
Sep 1, 2025, 5:35 PM CET
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 98.80 | 99.30 | 98.20 | 98.80 | 98.80 | 0.20% | 5,218 |
| Jul 16, 2025 | 101.40 | 101.40 | 98.40 | 98.60 | 98.60 | -2.95% | 7,039 |
| Jul 15, 2025 | 101.00 | 103.20 | 101.00 | 101.60 | 101.60 | 0.99% | 8,141 |
| Jul 14, 2025 | 99.40 | 101.40 | 99.40 | 100.60 | 100.60 | 0.60% | 7,964 |
| Jul 11, 2025 | 98.80 | 100.00 | 98.10 | 100.00 | 100.00 | 1.52% | 9,582 |
| Jul 10, 2025 | 99.10 | 99.30 | 97.90 | 98.50 | 98.50 | -0.40% | 5,729 |
| Jul 9, 2025 | 99.90 | 100.60 | 98.40 | 98.90 | 98.90 | -0.80% | 9,101 |
| Jul 8, 2025 | 101.40 | 101.80 | 99.00 | 99.70 | 99.70 | -2.25% | 10,597 |
| Jul 7, 2025 | 104.60 | 104.60 | 101.60 | 102.00 | 102.00 | -0.20% | 8,719 |
| Jul 4, 2025 | 102.80 | 103.20 | 101.80 | 102.20 | 102.20 | -0.58% | 11,788 |
| Jul 3, 2025 | 104.00 | 104.40 | 101.60 | 102.80 | 102.80 | - | 10,695 |
| Jul 2, 2025 | 103.00 | 103.80 | 101.80 | 102.80 | 102.80 | - | 9,875 |
| Jul 1, 2025 | 101.20 | 102.80 | 100.60 | 102.80 | 102.80 | 1.58% | 8,549 |
| Jun 30, 2025 | 99.70 | 102.60 | 99.70 | 101.20 | 101.20 | 1.91% | 15,862 |
| Jun 27, 2025 | 96.40 | 100.20 | 96.00 | 99.30 | 99.30 | 3.22% | 12,193 |
| Jun 26, 2025 | 96.00 | 96.50 | 95.40 | 96.20 | 96.20 | 0.21% | 8,605 |
| Jun 25, 2025 | 97.90 | 98.00 | 96.00 | 96.00 | 96.00 | -2.14% | 9,266 |
| Jun 24, 2025 | 99.20 | 100.40 | 97.80 | 98.10 | 98.10 | -0.41% | 10,717 |
| Jun 23, 2025 | 99.30 | 99.70 | 98.50 | 98.50 | 98.50 | -1.40% | 9,758 |