Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 111.00
+0.94 (0.85%)
At close: Sep 16, 2025
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 111.00 | 111.80 | 111.00 | 111.00 | 111.00 | 0.85% | 2,307 |
| Sep 15, 2025 | 108.40 | 111.40 | 108.40 | 110.06 | 110.06 | 3.27% | 2,552 |
| Sep 12, 2025 | 104.40 | 106.80 | 104.40 | 106.57 | 106.57 | 4.64% | 737 |
| Sep 11, 2025 | 101.40 | 103.00 | 101.40 | 101.85 | 101.85 | 2.08% | 667 |
| Sep 10, 2025 | 99.70 | 100.20 | 99.50 | 99.78 | 99.78 | 0.02% | 1,660 |
| Sep 9, 2025 | 100.00 | 100.20 | 99.20 | 99.76 | 99.76 | 1.10% | 724 |
| Sep 8, 2025 | 98.60 | 98.80 | 98.60 | 98.68 | 98.68 | 0.90% | 435 |
| Sep 5, 2025 | 97.70 | 98.20 | 96.90 | 97.80 | 97.80 | -0.31% | 1,259 |
| Sep 4, 2025 | 97.55 | 98.80 | 97.55 | 98.10 | 98.10 | 0.01% | 362 |
| Sep 3, 2025 | 99.70 | 99.70 | 98.00 | 98.09 | 98.09 | -0.52% | 707 |
| Sep 2, 2025 | 100.60 | 100.60 | 98.30 | 98.60 | 98.60 | -2.41% | 387 |
| Sep 1, 2025 | 102.60 | 102.60 | 100.80 | 101.04 | 101.04 | -0.64% | 618 |
| Aug 29, 2025 | 103.00 | 103.00 | 101.69 | 101.69 | 101.69 | -0.30% | 429 |
| Aug 28, 2025 | 102.80 | 102.80 | 101.60 | 102.00 | 102.00 | -0.88% | 1,475 |
| Aug 27, 2025 | 102.80 | 103.40 | 102.80 | 102.91 | 102.91 | -0.55% | 586 |
| Aug 26, 2025 | 106.40 | 106.40 | 103.40 | 103.48 | 103.48 | -4.61% | 1,278 |
| Aug 25, 2025 | 109.80 | 109.80 | 108.20 | 108.48 | 108.48 | 0.05% | 1,312 |
| Aug 22, 2025 | 108.60 | 110.20 | 107.80 | 108.42 | 108.42 | -0.21% | 4,510 |
| Aug 21, 2025 | 109.00 | 109.30 | 108.00 | 108.65 | 108.65 | -0.59% | 1,270 |
| Aug 20, 2025 | 110.40 | 110.40 | 109.30 | 109.30 | 109.30 | -1.42% | 871 |
| Aug 19, 2025 | 111.20 | 111.20 | 110.73 | 110.87 | 110.87 | -0.66% | 460 |
| Aug 18, 2025 | 114.20 | 114.20 | 111.20 | 111.60 | 111.60 | 2.21% | 373 |
| Aug 15, 2025 | 109.20 | 109.60 | 109.00 | 109.19 | 109.19 | 0.30% | 3,174 |
| Aug 14, 2025 | 110.60 | 110.60 | 108.60 | 108.87 | 108.87 | -1.20% | 1,049 |
| Aug 13, 2025 | 111.20 | 111.20 | 110.00 | 110.19 | 110.19 | 0.36% | 635 |
| Aug 12, 2025 | 111.20 | 111.60 | 109.79 | 109.79 | 109.79 | -1.26% | 782 |
| Aug 11, 2025 | 112.90 | 113.00 | 111.19 | 111.19 | 111.19 | -1.61% | 134 |
| Aug 8, 2025 | 110.60 | 113.20 | 110.40 | 113.01 | 113.01 | 2.79% | 224 |
| Aug 7, 2025 | 109.80 | 110.40 | 109.60 | 109.94 | 109.94 | 0.17% | 133 |
| Aug 6, 2025 | 108.60 | 110.20 | 108.60 | 109.75 | 109.75 | 2.29% | 240 |
| Aug 5, 2025 | 106.40 | 107.80 | 106.40 | 107.29 | 107.29 | 1.22% | 82 |
| Aug 4, 2025 | 104.80 | 106.60 | 104.80 | 106.00 | 106.00 | 1.16% | 134 |
| Aug 1, 2025 | 107.10 | 107.10 | 104.40 | 104.79 | 104.79 | -3.51% | 116 |
| Jul 31, 2025 | 108.00 | 108.80 | 107.80 | 108.60 | 108.60 | 4.46% | 1,845 |
| Jul 30, 2025 | 102.50 | 106.00 | 100.60 | 103.96 | 103.96 | 3.15% | 363 |
| Jul 29, 2025 | 101.80 | 101.80 | 100.60 | 100.79 | 100.79 | -1.19% | 72 |
| Jul 28, 2025 | 103.00 | 103.20 | 101.60 | 102.00 | 102.00 | -0.19% | 151 |
| Jul 25, 2025 | 102.60 | 102.60 | 101.80 | 102.19 | 102.19 | 0.17% | 142 |
| Jul 24, 2025 | 102.20 | 102.60 | 101.40 | 102.02 | 102.02 | 0.41% | 294 |
| Jul 23, 2025 | 101.00 | 101.60 | 101.00 | 101.60 | 101.60 | 1.20% | 255 |
| Jul 22, 2025 | 103.00 | 103.00 | 100.20 | 100.40 | 100.40 | 1.01% | 69 |
| Jul 21, 2025 | 99.80 | 99.80 | 99.25 | 99.39 | 99.39 | 0.40% | 41 |
| Jul 18, 2025 | 98.70 | 99.50 | 98.70 | 99.00 | 99.00 | 0.51% | 183 |
| Jul 17, 2025 | 99.20 | 99.30 | 98.50 | 98.50 | 98.50 | -0.39% | 76 |
| Jul 16, 2025 | 101.00 | 101.00 | 98.60 | 98.88 | 98.88 | -2.69% | 214 |
| Jul 15, 2025 | 101.00 | 103.00 | 101.00 | 101.62 | 101.62 | 0.78% | 193 |
| Jul 14, 2025 | 99.50 | 101.40 | 99.50 | 100.83 | 100.83 | 1.53% | 149 |
| Jul 11, 2025 | 99.30 | 100.00 | 99.20 | 99.32 | 99.32 | 0.27% | 271 |
| Jul 10, 2025 | 98.90 | 99.05 | 98.50 | 99.05 | 99.05 | 0.21% | 102 |
| Jul 9, 2025 | 99.70 | 100.35 | 98.80 | 98.85 | 98.85 | -0.70% | 2,407 |