Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 121.00
+0.60 (0.50%)
Feb 12, 2026, 4:29 PM GMT
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | - | -1.16% | - |
| 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 |
| Dec 23, 2025 | 108.74 | 109.00 | 108.74 | 109.00 | 109.00 | 0.65% | 191 |
| Dec 22, 2025 | 107.20 | 108.30 | 106.40 | 108.30 | 108.30 | 0.46% | 127 |
| Dec 19, 2025 | 109.40 | 109.40 | 107.20 | 107.80 | 107.80 | -1.28% | 2,847 |
| Dec 18, 2025 | 110.80 | 110.80 | 109.00 | 109.20 | 109.20 | -1.09% | 163 |
| Dec 17, 2025 | 109.70 | 110.40 | 108.60 | 110.40 | 110.40 | 0.73% | 1,452 |
| Dec 16, 2025 | 107.20 | 109.60 | 106.80 | 109.60 | 109.60 | 3.20% | 464 |
| Dec 15, 2025 | 105.40 | 106.80 | 105.30 | 106.20 | 106.20 | 1.53% | 1,109 |
| Dec 12, 2025 | 104.30 | 105.00 | 104.20 | 104.60 | 104.60 | 2.55% | 128 |
| Dec 10, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 24 |
| Dec 9, 2025 | 104.20 | 104.20 | 103.50 | 103.50 | 103.50 | -1.06% | 1,092 |
| Dec 8, 2025 | 103.60 | 104.60 | 102.20 | 104.60 | 104.60 | 2.15% | 51 |
| Dec 5, 2025 | 103.20 | 103.20 | 102.40 | 102.40 | 102.40 | -1.63% | 42 |
| Dec 4, 2025 | 105.20 | 105.20 | 104.00 | 104.10 | 104.10 | -0.29% | 417 |
| Dec 3, 2025 | 104.20 | 104.80 | 104.20 | 104.40 | 104.40 | - | 34 |
| Dec 2, 2025 | 104.40 | 104.40 | 104.20 | 104.40 | 104.40 | - | 749 |
| Dec 1, 2025 | 105.20 | 105.20 | 103.40 | 104.40 | 104.40 | -0.76% | 162 |