Altarea SCA (EPA:ALTA)
France · Delayed Price · Currency is EUR 73.30
-2.20 (-2.91%)
Oct 22, 2026, 5:35 PM CEST
Altarea SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 75.80 | 75.80 | 69.90 | 73.30 | 73.30 | -2.91% | 25,509 |
| Oct 21, 2026 | 75.40 | 76.60 | 75.00 | 75.50 | 75.50 | 0.27% | 5,949 |
| Oct 20, 2026 | 74.40 | 75.80 | 73.90 | 75.30 | 75.30 | 0.67% | 11,162 |
| Oct 19, 2026 | 75.80 | 75.80 | 73.80 | 74.80 | 74.80 | -2.86% | 23,103 |
| Oct 16, 2026 | 75.60 | 77.00 | 75.60 | 77.00 | 77.00 | 1.85% | 13,663 |
| Oct 15, 2026 | 74.70 | 76.20 | 74.40 | 75.60 | 75.60 | 0.93% | 6,723 |
| Oct 14, 2026 | 73.70 | 76.40 | 73.60 | 74.90 | 74.90 | 1.49% | 12,801 |
| Oct 13, 2026 | 72.20 | 73.90 | 72.20 | 73.80 | 73.80 | 2.22% | 13,048 |
| Oct 12, 2026 | 72.40 | 73.00 | 72.00 | 72.20 | 72.20 | -0.55% | 13,723 |
| Oct 9, 2026 | 74.30 | 74.30 | 72.60 | 72.60 | 72.60 | - | 8,707 |
| Oct 8, 2026 | 73.50 | 74.00 | 72.60 | 72.60 | 72.60 | -2.02% | 13,868 |
| Oct 7, 2026 | 76.50 | 77.10 | 74.10 | 74.10 | 74.10 | -3.89% | 8,578 |
| Oct 6, 2026 | 76.60 | 77.40 | 76.50 | 77.10 | 77.10 | 0.92% | 13,792 |
| Oct 5, 2026 | 76.10 | 76.40 | 74.90 | 76.40 | 76.40 | -0.26% | 23,073 |
| Oct 2, 2026 | 77.00 | 77.40 | 76.00 | 76.60 | 76.60 | -0.39% | 24,159 |
| Oct 1, 2026 | 80.30 | 80.30 | 76.50 | 76.90 | 76.90 | -5.18% | 16,439 |
| Sep 30, 2026 | 82.40 | 82.90 | 80.60 | 81.10 | 81.10 | -1.58% | 10,845 |
| Sep 29, 2026 | 82.60 | 83.60 | 82.20 | 82.40 | 82.40 | -0.48% | 6,132 |
| Sep 28, 2026 | 83.00 | 83.70 | 82.70 | 82.80 | 82.80 | 0.12% | 6,362 |
| Sep 25, 2026 | 85.50 | 85.50 | 82.30 | 82.70 | 82.70 | -1.31% | 10,409 |
| Sep 24, 2026 | 83.80 | 85.10 | 83.80 | 83.80 | 83.80 | -0.48% | 12,045 |
| Sep 23, 2026 | 85.00 | 85.50 | 83.70 | 84.20 | 84.20 | -0.82% | 10,145 |
| Sep 22, 2026 | 84.70 | 86.00 | 84.20 | 84.90 | 84.90 | 0.24% | 16,845 |
| Sep 21, 2026 | 85.20 | 85.60 | 83.30 | 84.70 | 84.70 | -0.70% | 10,247 |
| Sep 18, 2026 | 85.50 | 85.50 | 84.40 | 85.30 | 85.30 | -0.70% | 57,309 |
| Sep 17, 2026 | 86.20 | 86.30 | 85.20 | 85.90 | 85.90 | - | 11,458 |
| Sep 16, 2026 | 84.70 | 86.50 | 84.70 | 85.90 | 85.90 | 1.42% | 6,204 |
| Sep 15, 2026 | 85.00 | 85.00 | 83.90 | 84.70 | 84.70 | -0.24% | 8,083 |
| Sep 14, 2026 | 84.20 | 85.20 | 84.10 | 84.90 | 84.90 | 0.47% | 9,446 |
| Sep 11, 2026 | 84.00 | 85.60 | 83.50 | 84.50 | 84.50 | 0.96% | 10,549 |
| Sep 10, 2026 | 85.30 | 85.70 | 83.60 | 83.70 | 83.70 | -1.76% | 8,883 |
| Sep 9, 2026 | 88.00 | 88.00 | 84.80 | 85.20 | 85.20 | -3.18% | 9,024 |
| Sep 8, 2026 | 88.30 | 88.30 | 86.50 | 88.00 | 88.00 | -0.79% | 10,113 |
| Sep 7, 2026 | 90.80 | 90.80 | 88.60 | 88.70 | 88.70 | -2.53% | 12,299 |
| Sep 4, 2026 | 91.50 | 91.60 | 90.70 | 91.00 | 91.00 | -0.44% | 46,434 |
| Sep 3, 2026 | 92.50 | 93.75 | 91.40 | 91.40 | 91.40 | -1.08% | 8,719 |
| Sep 2, 2026 | 91.60 | 92.80 | 91.60 | 92.40 | 92.40 | 0.43% | 8,458 |
| Sep 1, 2026 | 93.30 | 93.70 | 91.60 | 92.00 | 92.00 | -2.02% | 10,896 |
| Aug 31, 2026 | 96.30 | 96.30 | 93.90 | 93.90 | 93.90 | -2.69% | 11,177 |
| Aug 28, 2026 | 96.00 | 96.90 | 95.90 | 96.50 | 96.50 | 0.73% | 6,823 |
| Aug 27, 2026 | 97.70 | 97.70 | 95.20 | 95.80 | 95.80 | -2.24% | 5,967 |
| Aug 26, 2026 | 99.40 | 99.40 | 97.60 | 98.00 | 98.00 | -1.11% | 5,064 |
| Aug 25, 2026 | 98.80 | 99.40 | 98.30 | 99.10 | 99.10 | 0.51% | 6,173 |
| Aug 24, 2026 | 100.20 | 100.40 | 98.30 | 98.60 | 98.60 | -1.99% | 6,883 |
| Aug 21, 2026 | 99.00 | 100.80 | 98.60 | 100.60 | 100.60 | 2.24% | 14,446 |
| Aug 20, 2026 | 98.60 | 99.10 | 98.20 | 98.40 | 98.40 | -0.20% | 4,021 |
| Aug 19, 2026 | 98.40 | 99.60 | 97.90 | 98.60 | 98.60 | - | 9,461 |
| Aug 18, 2026 | 99.20 | 99.20 | 98.20 | 98.60 | 98.60 | -0.40% | 4,118 |
| Aug 17, 2026 | 99.40 | 99.50 | 98.60 | 99.00 | 99.00 | -0.60% | 5,358 |
| Aug 14, 2026 | 98.80 | 100.00 | 98.50 | 99.60 | 99.60 | 0.81% | 4,614 |