Altarea SCA (EPA:ALTA)
France · Delayed Price · Currency is EUR 101.20
+0.40 (0.40%)
Aug 3, 2026, 12:36 PM CET
Altarea SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 100.60 | 102.60 | 100.00 | 100.80 | 100.80 | -0.98% | 9,371 |
| Jul 30, 2026 | 98.30 | 103.00 | 98.20 | 101.80 | 101.80 | 4.52% | 7,801 |
| Jul 29, 2026 | 98.20 | 98.20 | 97.00 | 97.40 | 97.40 | -0.81% | 1,753 |
| Jul 28, 2026 | 97.90 | 99.00 | 97.60 | 98.20 | 98.20 | 0.31% | 3,918 |
| Jul 27, 2026 | 99.00 | 99.20 | 97.60 | 97.90 | 97.90 | -0.31% | 5,234 |
| Jul 24, 2026 | 97.20 | 99.00 | 97.00 | 98.20 | 98.20 | 1.03% | 10,561 |
| Jul 23, 2026 | 97.70 | 98.70 | 96.80 | 97.20 | 97.20 | -0.51% | 4,031 |
| Jul 22, 2026 | 97.40 | 99.30 | 96.80 | 97.70 | 97.70 | 0.31% | 7,210 |
| Jul 21, 2026 | 97.30 | 97.70 | 96.50 | 97.40 | 97.40 | 0.31% | 5,027 |
| Jul 20, 2026 | 96.70 | 98.20 | 96.30 | 97.10 | 97.10 | 0.21% | 7,313 |
| Jul 17, 2026 | 97.00 | 98.20 | 96.80 | 96.90 | 96.90 | -0.51% | 6,391 |
| Jul 16, 2026 | 96.70 | 97.40 | 96.30 | 97.40 | 97.40 | 0.52% | 6,765 |
| Jul 15, 2026 | 96.60 | 97.30 | 95.50 | 96.90 | 96.90 | 0.10% | 3,367 |
| Jul 14, 2026 | 95.80 | 96.90 | 95.10 | 96.80 | 96.80 | 0.62% | 6,740 |
| Jul 13, 2026 | 96.80 | 96.80 | 95.70 | 96.20 | 96.20 | -0.72% | 5,410 |
| Jul 10, 2026 | 97.30 | 98.60 | 96.60 | 96.90 | 96.90 | 0.73% | 15,923 |
| Jul 9, 2026 | 94.30 | 96.50 | 94.30 | 96.20 | 96.20 | 2.12% | 6,618 |
| Jul 8, 2026 | 96.50 | 96.50 | 94.00 | 94.20 | 94.20 | -3.38% | 9,141 |
| Jul 7, 2026 | 99.50 | 99.90 | 97.50 | 97.50 | 97.50 | -1.32% | 6,359 |
| Jul 6, 2026 | 99.00 | 99.70 | 98.20 | 98.80 | 98.80 | -0.20% | 12,076 |
| Jul 3, 2026 | 98.60 | 99.70 | 98.60 | 99.00 | 99.00 | 0.71% | 5,738 |
| Jul 2, 2026 | 96.60 | 98.90 | 96.60 | 98.30 | 98.30 | 1.65% | 7,578 |
| Jul 1, 2026 | 97.70 | 97.70 | 95.80 | 96.70 | 96.70 | -1.02% | 9,751 |
| Jun 30, 2026 | 98.80 | 99.30 | 97.00 | 97.70 | 97.70 | -1.01% | 9,000 |
| Jun 29, 2026 | 99.50 | 99.70 | 98.50 | 98.70 | 98.70 | -0.70% | 6,812 |
| Jun 26, 2026 | 98.80 | 100.20 | 97.80 | 99.40 | 99.40 | 1.64% | 7,997 |
| Jun 25, 2026 | 99.00 | 99.00 | 97.80 | 97.80 | 97.80 | -0.71% | 7,057 |
| Jun 24, 2026 | 97.00 | 98.80 | 96.70 | 98.50 | 98.50 | 1.55% | 9,078 |
| Jun 23, 2026 | 96.90 | 97.20 | 95.80 | 97.00 | 97.00 | -0.31% | 11,160 |
| Jun 22, 2026 | 97.10 | 97.90 | 96.10 | 97.30 | 97.30 | - | 12,554 |
| Jun 19, 2026 | 96.30 | 97.30 | 95.70 | 97.30 | 97.30 | 1.04% | 22,976 |
| Jun 18, 2026 | 96.80 | 96.80 | 94.30 | 96.30 | 96.30 | -0.52% | 9,650 |
| Jun 17, 2026 | 96.50 | 96.80 | 95.70 | 96.80 | 96.80 | 0.31% | 9,265 |
| Jun 16, 2026 | 96.40 | 96.50 | 95.50 | 96.50 | 96.50 | 0.10% | 10,951 |
| Jun 15, 2026 | 97.80 | 98.50 | 96.00 | 96.40 | 96.40 | -0.52% | 8,075 |
| Jun 12, 2026 | 98.00 | 98.80 | 96.50 | 96.90 | 96.90 | -0.62% | 9,827 |
| Jun 11, 2026 | 97.00 | 98.20 | 95.80 | 97.50 | 97.50 | 0.52% | 16,201 |
| Jun 10, 2026 | 98.00 | 99.20 | 95.30 | 97.00 | 97.00 | -1.02% | 15,305 |
| Jun 9, 2026 | 104.40 | 107.60 | 104.40 | 106.00 | 98.00 | 1.15% | 14,139 |
| Jun 8, 2026 | 105.00 | 106.00 | 104.20 | 104.80 | 96.89 | -0.19% | 11,792 |
| Jun 5, 2026 | 106.60 | 108.00 | 105.00 | 105.00 | 97.08 | -0.38% | 6,876 |
| Jun 4, 2026 | 105.40 | 106.60 | 105.00 | 105.40 | 97.45 | -0.38% | 6,997 |
| Jun 3, 2026 | 105.20 | 106.40 | 104.60 | 105.80 | 97.82 | 0.57% | 7,793 |
| Jun 2, 2026 | 107.00 | 107.80 | 105.00 | 105.20 | 97.26 | -1.31% | 7,866 |
| Jun 1, 2026 | 107.80 | 108.60 | 105.40 | 106.60 | 98.55 | -1.66% | 12,035 |
| May 29, 2026 | 109.20 | 109.40 | 107.80 | 108.40 | 100.22 | 0.18% | 41,784 |
| May 28, 2026 | 108.80 | 109.20 | 106.80 | 108.20 | 100.03 | -0.37% | 8,293 |
| May 27, 2026 | 110.00 | 110.80 | 108.60 | 108.60 | 100.40 | -0.55% | 7,335 |
| May 26, 2026 | 109.40 | 110.80 | 108.80 | 109.20 | 100.96 | -0.18% | 15,216 |
| May 25, 2026 | 109.00 | 110.60 | 108.60 | 109.40 | 101.14 | 1.30% | 4,901 |