Altarea SCA (EPA:ALTA)
France · Delayed Price · Currency is EUR 108.00
+1.40 (1.31%)
May 14, 2026, 5:35 PM CET
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 110.00 | 110.00 | 106.00 | 106.60 | 106.60 | -2.20% | 8,693 |
| May 12, 2026 | 110.40 | 110.60 | 108.80 | 109.00 | 109.00 | -0.55% | 7,441 |
| May 11, 2026 | 109.40 | 110.40 | 109.20 | 109.60 | 109.60 | 0.18% | 7,736 |
| May 8, 2026 | 110.40 | 110.80 | 109.40 | 109.40 | 109.40 | -0.18% | 7,294 |
| May 7, 2026 | 111.80 | 112.60 | 109.60 | 109.60 | 109.60 | -2.49% | 21,772 |
| May 6, 2026 | 110.80 | 113.40 | 110.80 | 112.40 | 112.40 | 1.81% | 9,007 |
| May 5, 2026 | 109.80 | 110.80 | 109.00 | 110.40 | 110.40 | 1.28% | 4,634 |
| May 4, 2026 | 111.80 | 111.80 | 108.20 | 109.00 | 109.00 | -2.50% | 5,179 |
| Apr 30, 2026 | 108.80 | 112.60 | 108.20 | 111.80 | 111.80 | 1.64% | 9,821 |
| Apr 29, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.96% | 6,783 |
| Apr 28, 2026 | 113.00 | 113.20 | 111.40 | 112.20 | 112.20 | -0.36% | 5,504 |
| Apr 27, 2026 | 112.20 | 113.00 | 111.40 | 112.60 | 112.60 | 0.36% | 5,265 |
| Apr 24, 2026 | 113.20 | 114.00 | 112.20 | 112.20 | 112.20 | -1.58% | 5,456 |
| Apr 23, 2026 | 113.40 | 114.20 | 113.00 | 114.00 | 114.00 | 0.53% | 3,545 |
| Apr 22, 2026 | 114.60 | 115.20 | 113.40 | 113.40 | 113.40 | -1.39% | 4,436 |
| Apr 21, 2026 | 116.20 | 117.00 | 114.80 | 115.00 | 115.00 | -0.86% | 3,902 |
| Apr 20, 2026 | 120.00 | 120.00 | 115.60 | 116.00 | 116.00 | -3.97% | 7,173 |
| Apr 17, 2026 | 118.40 | 121.20 | 117.80 | 120.80 | 120.80 | 1.85% | 11,814 |
| Apr 16, 2026 | 118.60 | 119.60 | 117.80 | 118.60 | 118.60 | 0.17% | 12,806 |
| Apr 15, 2026 | 119.00 | 119.00 | 118.00 | 118.40 | 118.40 | -0.17% | 8,381 |
| Apr 14, 2026 | 117.20 | 118.80 | 117.20 | 118.60 | 118.60 | 1.37% | 13,976 |
| Apr 13, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.34% | 8,197 |
| Apr 10, 2026 | 117.40 | 118.00 | 116.80 | 117.40 | 117.40 | - | 8,343 |
| Apr 9, 2026 | 120.20 | 120.20 | 115.80 | 117.40 | 117.40 | -2.33% | 7,994 |
| Apr 8, 2026 | 117.80 | 120.40 | 117.60 | 120.20 | 120.20 | 5.62% | 15,443 |
| Apr 7, 2026 | 117.40 | 117.40 | 113.80 | 113.80 | 113.80 | -1.73% | 8,220 |
| Apr 2, 2026 | 113.20 | 116.00 | 113.00 | 115.80 | 115.80 | 0.70% | 12,801 |
| Apr 1, 2026 | 115.20 | 116.00 | 113.80 | 115.00 | 115.00 | 2.31% | 13,403 |
| Mar 31, 2026 | 112.40 | 114.00 | 112.40 | 112.40 | 112.40 | -0.35% | 15,418 |
| Mar 30, 2026 | 110.20 | 113.00 | 110.20 | 112.80 | 112.80 | 1.62% | 9,468 |
| Mar 27, 2026 | 110.20 | 111.60 | 108.80 | 111.00 | 111.00 | 0.73% | 9,465 |
| Mar 26, 2026 | 112.80 | 112.80 | 110.00 | 110.20 | 110.20 | -1.25% | 29,056 |
| Mar 25, 2026 | 111.20 | 113.20 | 111.20 | 111.60 | 111.60 | 1.09% | 12,884 |
| Mar 24, 2026 | 111.80 | 112.40 | 110.00 | 110.40 | 110.40 | -0.90% | 8,036 |
| Mar 23, 2026 | 106.60 | 113.40 | 105.00 | 111.40 | 111.40 | 0.54% | 13,553 |
| Mar 20, 2026 | 115.40 | 117.00 | 110.80 | 110.80 | 110.80 | -3.99% | 100,953 |
| Mar 19, 2026 | 118.00 | 118.00 | 115.40 | 115.40 | 115.40 | -3.35% | 13,267 |
| Mar 18, 2026 | 120.40 | 122.40 | 118.80 | 119.40 | 119.40 | -0.33% | 8,609 |
| Mar 17, 2026 | 117.20 | 120.40 | 117.20 | 119.80 | 119.80 | 2.22% | 9,285 |
| Mar 16, 2026 | 117.80 | 119.00 | 115.20 | 117.20 | 117.20 | 2.27% | 19,889 |
| Mar 13, 2026 | 115.40 | 117.20 | 114.60 | 114.60 | 114.60 | -0.69% | 11,110 |
| Mar 12, 2026 | 116.60 | 117.60 | 114.80 | 115.40 | 115.40 | -1.03% | 7,935 |
| Mar 11, 2026 | 118.00 | 118.20 | 116.20 | 116.60 | 116.60 | -1.35% | 11,993 |
| Mar 10, 2026 | 117.60 | 119.40 | 116.00 | 118.20 | 118.20 | 3.32% | 6,552 |
| Mar 9, 2026 | 112.40 | 116.40 | 111.20 | 114.40 | 114.40 | -0.52% | 12,185 |
| Mar 6, 2026 | 116.40 | 118.00 | 114.40 | 115.00 | 115.00 | - | 11,910 |
| Mar 5, 2026 | 115.00 | 117.20 | 114.80 | 115.00 | 115.00 | 0.17% | 11,626 |
| Mar 4, 2026 | 115.40 | 116.40 | 114.80 | 114.80 | 114.80 | -0.69% | 6,335 |
| Mar 3, 2026 | 120.40 | 120.40 | 115.60 | 115.60 | 115.60 | -5.25% | 10,629 |
| Mar 2, 2026 | 126.00 | 126.40 | 122.00 | 122.00 | 122.00 | -5.13% | 7,298 |