Altarea SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	109.00	109.80	108.00	108.00	99.85	-0.55%	6,344
May 21, 2026	108.20	110.00	107.40	108.60	100.40	0.37%	9,774
May 20, 2026	104.20	108.40	103.00	108.20	100.03	4.44%	8,267
May 19, 2026	103.00	104.20	103.00	103.60	95.78	0.58%	10,055
May 18, 2026	105.00	105.00	101.60	103.00	95.23	-2.28%	12,101
May 15, 2026	108.80	108.80	105.20	105.40	97.45	-2.41%	7,449
May 14, 2026	108.40	108.80	107.60	108.00	99.85	1.31%	6,642
May 13, 2026	110.00	110.00	106.00	106.60	98.55	-2.20%	8,693
May 12, 2026	110.40	110.60	108.80	109.00	100.77	-0.55%	7,441
May 11, 2026	109.40	110.40	109.20	109.60	101.33	0.18%	7,736
May 8, 2026	110.40	110.80	109.40	109.40	101.14	-0.18%	7,294
May 7, 2026	111.80	112.60	109.60	109.60	101.33	-2.49%	21,772
May 6, 2026	110.80	113.40	110.80	112.40	103.92	1.81%	9,007
May 5, 2026	109.80	110.80	109.00	110.40	102.07	1.28%	4,634
May 4, 2026	111.80	111.80	108.20	109.00	100.77	-2.50%	5,179
Apr 30, 2026	108.80	112.60	108.20	111.80	103.36	1.64%	9,821
Apr 29, 2026	112.00	112.00	110.00	110.00	101.70	-1.96%	6,783
Apr 28, 2026	113.00	113.20	111.40	112.20	103.73	-0.36%	5,504
Apr 27, 2026	112.20	113.00	111.40	112.60	104.10	0.36%	5,265
Apr 24, 2026	113.20	114.00	112.20	112.20	103.73	-1.58%	5,456
Apr 23, 2026	113.40	114.20	113.00	114.00	105.40	0.53%	3,545
Apr 22, 2026	114.60	115.20	113.40	113.40	104.84	-1.39%	4,436
Apr 21, 2026	116.20	117.00	114.80	115.00	106.32	-0.86%	3,902
Apr 20, 2026	120.00	120.00	115.60	116.00	107.25	-3.97%	7,173
Apr 17, 2026	118.40	121.20	117.80	120.80	111.68	1.85%	11,814
Apr 16, 2026	118.60	119.60	117.80	118.60	109.65	0.17%	12,806
Apr 15, 2026	119.00	119.00	118.00	118.40	109.46	-0.17%	8,381
Apr 14, 2026	117.20	118.80	117.20	118.60	109.65	1.37%	13,976