Altareit SCA (EPA:AREIT)
530.00
0.00 (0.00%)
Sep 26, 2025, 9:00 AM CET
Altareit SCA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
Sep 25, 2025 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 2 |
Sep 24, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 23, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 2 |
Sep 22, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 19, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 18, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 17, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 16, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 2 |
Sep 15, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 12, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 11, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 10, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 2 |
Sep 9, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 8, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
Sep 5, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | 1 |
Sep 4, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | -4.59% | 11 |
Sep 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 1 |
Sep 2, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 1 |
Sep 1, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 2 |
Aug 29, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
Aug 28, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
Aug 27, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
Aug 26, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
Aug 25, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
Aug 22, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
Aug 21, 2025 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 2 |
Aug 20, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1 |
Aug 19, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1 |
Aug 18, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1 |
Aug 15, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1 |
Aug 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1 |
Aug 13, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 2 |
Aug 12, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1 |
Aug 11, 2025 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | -1.79% | 4 |
Aug 8, 2025 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | 7.69% | 7 |
Aug 7, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
Aug 6, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
Aug 5, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
Aug 4, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | 2 |
Aug 1, 2025 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 2 |
Jul 31, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
Jul 30, 2025 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2.91% | 5 |
Jul 29, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
Jul 28, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
Jul 25, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
Jul 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
Jul 23, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
Jul 22, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
Jul 21, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |