Altareit SCA (EPA:AREIT)
France · Delayed Price · Currency is EUR 540.00
-15.00 (-2.70%)
Oct 22, 2026, 9:52 AM CEST
Altareit SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 15 |
| Oct 21, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 20, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 19, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 16, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 15, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 14, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 13, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 12, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 9, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 8, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 7, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Oct 6, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -0.89% | 1 |
| Oct 5, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Oct 2, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Oct 1, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 30, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 29, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 28, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 24, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 23, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 22, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 21, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 18, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 17, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1 |
| Sep 16, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -2.61% | 11 |
| Sep 15, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 14, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 11, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 10, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 8, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 7, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 4, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 3, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 2, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Sep 1, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Aug 31, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Aug 28, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Aug 27, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Aug 26, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1 |
| Aug 25, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 1 |
| Aug 24, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1 |
| Aug 21, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1 |
| Aug 20, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1 |
| Aug 19, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1 |
| Aug 18, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1 |
| Aug 17, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1 |
| Aug 14, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1 |