Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 115.54
-1.16 (-1.00%)
Mar 6, 2026, 4:47 PM GMT
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.00 | 118.20 | 115.00 | 115.00 | 115.00 | -1.46% | 244 |
| Mar 5, 2026 | 114.80 | 116.71 | 114.80 | 116.71 | 116.71 | 1.32% | 1,437 |
| Mar 4, 2026 | 116.00 | 116.20 | 115.19 | 115.19 | 115.19 | -1.74% | 133 |
| Mar 3, 2026 | 120.40 | 120.40 | 115.80 | 117.23 | 117.23 | -3.91% | 161 |
| Mar 2, 2026 | 126.60 | 126.60 | 122.00 | 122.00 | 122.00 | -5.13% | 632 |
| Feb 27, 2026 | 130.60 | 130.60 | 128.60 | 128.60 | 128.60 | -0.87% | 155 |
| Feb 26, 2026 | 129.60 | 130.10 | 129.00 | 129.73 | 129.73 | 4.28% | 148 |
| Feb 25, 2026 | 120.20 | 131.20 | 120.20 | 124.40 | 124.40 | 2.30% | 2,168 |
| Feb 24, 2026 | 122.50 | 123.30 | 121.60 | 121.60 | 121.60 | -0.08% | 256 |
| Feb 23, 2026 | 122.80 | 123.00 | 121.70 | 121.70 | 121.70 | -1.06% | 318 |
| Feb 20, 2026 | 126.40 | 126.80 | 122.80 | 123.00 | 123.00 | -1.76% | 606 |
| Feb 19, 2026 | 127.80 | 127.80 | 124.40 | 125.20 | 125.20 | -1.57% | 311 |
| Feb 18, 2026 | 127.80 | 127.80 | 127.20 | 127.20 | 127.20 | 1.11% | 136 |
| Feb 17, 2026 | 123.20 | 126.80 | 122.80 | 125.80 | 125.80 | 3.80% | 3,118 |
| Feb 16, 2026 | 120.20 | 121.40 | 120.20 | 121.20 | 121.20 | 1.17% | 2,064 |
| Feb 13, 2026 | 119.80 | 120.60 | 119.60 | 119.80 | 119.80 | -0.99% | 44 |
| Feb 12, 2026 | 119.60 | 121.60 | 119.22 | 121.00 | 121.00 | - | 2,045 |
| Feb 11, 2026 | 121.80 | 122.60 | 121.00 | 121.00 | 121.00 | 0.33% | 2,230 |
| Feb 10, 2026 | 120.00 | 120.80 | 119.00 | 120.60 | 120.60 | 0.84% | 147 |
| Feb 9, 2026 | 118.40 | 120.00 | 118.40 | 119.60 | 119.60 | 0.50% | 68 |
| Feb 6, 2026 | 118.00 | 119.40 | 117.20 | 119.00 | 119.00 | 1.36% | 257 |
| Feb 5, 2026 | 118.40 | 118.40 | 116.80 | 117.40 | 117.40 | -1.34% | 122 |
| Feb 4, 2026 | 117.80 | 119.00 | 117.80 | 119.00 | 119.00 | 1.71% | 29 |
| Feb 3, 2026 | 117.80 | 117.80 | 116.60 | 117.00 | 117.00 | 0.52% | 417 |
| Feb 2, 2026 | 117.00 | 117.00 | 116.40 | 116.40 | 116.40 | 0.17% | 357 |
| Jan 30, 2026 | 117.00 | 117.00 | 116.00 | 116.20 | 116.20 | 0.07% | 237 |
| Jan 29, 2026 | 114.40 | 116.80 | 114.40 | 116.12 | 116.11 | 1.68% | 539 |
| Jan 28, 2026 | 113.40 | 114.20 | 113.00 | 114.20 | 114.20 | 0.18% | 91 |
| Jan 27, 2026 | 112.40 | 114.00 | 111.20 | 114.00 | 114.00 | 1.88% | 341 |
| Jan 26, 2026 | 110.40 | 111.90 | 109.30 | 111.90 | 111.90 | 2.47% | 183 |
| Jan 23, 2026 | 111.00 | 111.00 | 108.60 | 109.20 | 109.20 | -2.15% | 393 |
| Jan 22, 2026 | 112.20 | 113.30 | 111.00 | 111.60 | 111.60 | 0.36% | 13 |
| Jan 21, 2026 | 111.60 | 111.60 | 111.20 | 111.20 | 111.20 | - | 4 |
| Jan 20, 2026 | 111.20 | 111.20 | 110.60 | 111.20 | 111.20 | 0.18% | 661 |
| Jan 19, 2026 | 111.80 | 111.80 | 111.00 | 111.00 | 111.00 | -1.77% | 20 |
| Jan 16, 2026 | 113.80 | 114.00 | 112.70 | 113.00 | 113.00 | 0.89% | 387 |
| Jan 15, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 445 |
| Jan 14, 2026 | 112.60 | 113.00 | 111.80 | 113.00 | 113.00 | 0.36% | 144 |
| Jan 13, 2026 | 110.80 | 112.60 | 110.80 | 112.60 | 112.60 | 0.72% | 154 |
| Jan 12, 2026 | 113.00 | 113.00 | 111.80 | 111.80 | 111.80 | -0.36% | 84 |
| Jan 9, 2026 | 112.40 | 112.50 | 111.60 | 112.20 | 112.20 | -1.06% | 32 |
| Jan 8, 2026 | 115.60 | 115.60 | 113.20 | 113.40 | 113.40 | 0.18% | 98 |
| Jan 7, 2026 | 112.00 | 113.20 | 112.00 | 113.20 | 113.20 | 3.28% | 237 |
| Jan 6, 2026 | 108.20 | 109.60 | 106.80 | 109.60 | 109.60 | 1.67% | 31 |
| Jan 5, 2026 | 109.00 | 109.00 | 107.60 | 107.80 | 107.80 | -1.10% | 23 |
| Jan 2, 2026 | 110.00 | 110.20 | 109.00 | 109.00 | 109.00 | -0.37% | 13 |
| Dec 31, 2025 | 110.40 | 110.40 | 109.40 | 109.40 | 109.40 | -0.55% | 180 |
| Dec 30, 2025 | 109.20 | 110.00 | 109.20 | 110.00 | 110.00 | 0.09% | 57 |
| Dec 29, 2025 | 109.00 | 110.00 | 108.80 | 109.90 | 109.90 | 0.55% | 480 |
| Dec 24, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.28% | 3 |