Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 107.80
-1.40 (-1.28%)
Dec 19, 2025, 4:50 PM BST
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 105.60 | 105.60 | 104.80 | 105.20 | 105.20 | 0.19% | 124 |
| Nov 27, 2025 | 104.40 | 105.00 | 104.20 | 105.00 | 105.00 | 1.16% | 162 |
| Nov 26, 2025 | 103.00 | 103.80 | 102.60 | 103.80 | 103.80 | 0.58% | 64 |
| Nov 25, 2025 | 103.40 | 103.40 | 102.80 | 103.20 | 103.20 | 0.58% | 5 |
| Nov 24, 2025 | 102.00 | 103.00 | 101.40 | 102.60 | 102.60 | 1.18% | 546 |
| Nov 21, 2025 | 99.60 | 101.40 | 99.60 | 101.40 | 101.40 | 1.40% | 116 |
| Nov 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.50% | 130 |
| Nov 19, 2025 | 99.30 | 101.00 | 99.30 | 100.50 | 100.50 | 1.72% | 302 |
| Nov 18, 2025 | 98.75 | 99.15 | 98.55 | 98.80 | 98.80 | -1.20% | 55 |
| Nov 17, 2025 | 100.20 | 100.80 | 99.80 | 100.00 | 100.00 | 0.40% | 62 |
| Nov 14, 2025 | 100.80 | 100.80 | 99.20 | 99.60 | 99.60 | -1.39% | 20 |
| Nov 13, 2025 | 101.60 | 101.60 | 100.80 | 101.00 | 101.00 | 0.20% | 528 |
| Nov 12, 2025 | 100.80 | 100.80 | 100.60 | 100.80 | 100.80 | 1.41% | 205 |
| Nov 11, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.30% | 2 |
| Nov 10, 2025 | 99.00 | 99.40 | 98.90 | 99.10 | 99.10 | 0.30% | 68 |
| Nov 7, 2025 | 99.10 | 99.10 | 98.30 | 98.80 | 98.80 | 1.07% | 136 |
| Nov 6, 2025 | 97.80 | 98.60 | 97.60 | 97.75 | 97.75 | 0.05% | 23 |
| Nov 5, 2025 | 98.55 | 98.55 | 97.70 | 97.70 | 97.70 | -0.31% | 106 |
| Nov 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.71% | 15 |
| Nov 3, 2025 | 99.25 | 99.25 | 98.65 | 98.70 | 98.70 | -0.20% | 73 |
| Oct 31, 2025 | 99.00 | 99.30 | 98.90 | 98.90 | 98.90 | -0.40% | 3,848 |
| Oct 30, 2025 | 100.00 | 100.00 | 99.30 | 99.30 | 99.30 | -0.70% | 232 |
| Oct 29, 2025 | 100.60 | 100.60 | 99.35 | 100.00 | 100.00 | -0.30% | 60 |
| Oct 28, 2025 | 101.00 | 101.00 | 100.30 | 100.30 | 100.30 | -0.89% | 6 |
| Oct 27, 2025 | 101.60 | 102.00 | 100.60 | 101.20 | 101.20 | -0.98% | 50 |
| Oct 24, 2025 | 102.00 | 102.20 | 101.40 | 102.20 | 102.20 | -1.54% | 406 |
| Oct 23, 2025 | 104.60 | 105.00 | 103.60 | 103.80 | 103.80 | -0.57% | 1,335 |
| Oct 22, 2025 | 104.60 | 104.80 | 103.60 | 104.40 | 104.40 | 0.19% | 187 |
| Oct 21, 2025 | 103.20 | 104.20 | 103.20 | 104.20 | 104.20 | 1.96% | 19 |
| Oct 20, 2025 | 101.20 | 102.20 | 100.40 | 102.20 | 102.20 | 1.19% | 44 |
| Oct 17, 2025 | 101.20 | 101.20 | 100.40 | 101.00 | 101.00 | 0.53% | 39 |
| Oct 16, 2025 | 99.80 | 101.00 | 99.55 | 100.46 | 100.46 | -0.33% | 90 |
| Oct 15, 2025 | 101.40 | 101.40 | 100.40 | 100.80 | 100.80 | 0.65% | 135 |
| Oct 14, 2025 | 97.90 | 100.15 | 97.90 | 100.15 | 100.15 | 1.57% | 504 |
| Oct 13, 2025 | 98.20 | 99.50 | 98.20 | 98.60 | 98.60 | 0.20% | 755 |
| Oct 10, 2025 | 99.10 | 99.25 | 98.40 | 98.40 | 98.40 | -0.51% | 47 |