Altareit SCA (EPA:AREIT)
France · Delayed Price · Currency is EUR 520.00
-25.00 (-4.59%)
Sep 4, 2025, 12:14 PM CET
Altareit SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jul 17, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jul 16, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jul 15, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jul 14, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jul 11, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jul 10, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jul 9, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 3 |
| Jul 8, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jul 7, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jul 4, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jul 3, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jul 2, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jul 1, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jun 30, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jun 27, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Jun 26, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 2 |