Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 100.46
-0.34 (-0.33%)
At close: Oct 16, 2025
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 99.60 | 100.80 | 98.60 | 98.90 | 98.90 | -0.30% | 1,183 |
| Oct 8, 2025 | 99.50 | 99.50 | 99.15 | 99.20 | 99.20 | 0.11% | 74 |
| Oct 7, 2025 | 99.60 | 99.60 | 98.20 | 99.09 | 99.09 | -0.81% | 4,228 |
| Oct 6, 2025 | 102.00 | 102.00 | 98.40 | 99.90 | 99.90 | -1.67% | 911 |
| Oct 3, 2025 | 103.80 | 103.80 | 101.60 | 101.60 | 101.60 | -0.78% | 4 |
| Oct 2, 2025 | 102.60 | 102.60 | 102.40 | 102.40 | 102.40 | -0.97% | 27 |
| Oct 1, 2025 | 103.40 | 104.00 | 103.00 | 103.40 | 103.40 | -1.34% | 114 |
| Sep 30, 2025 | 103.40 | 104.80 | 102.80 | 104.80 | 104.80 | 2.56% | 394 |
| Sep 29, 2025 | 102.40 | 102.40 | 102.18 | 102.18 | 102.18 | -0.07% | 302 |
| Sep 26, 2025 | 101.00 | 102.25 | 100.60 | 102.25 | 102.25 | 1.37% | 641 |
| Sep 25, 2025 | 104.20 | 104.20 | 100.60 | 100.87 | 100.87 | -3.11% | 2,203 |
| Sep 24, 2025 | 104.20 | 104.80 | 104.00 | 104.10 | 104.10 | 1.07% | 453 |
| Sep 23, 2025 | 102.80 | 103.40 | 102.40 | 103.00 | 103.00 | 1.38% | 2,113 |
| Sep 22, 2025 | 104.60 | 104.60 | 101.60 | 101.60 | 101.60 | -4.69% | 6 |
| Sep 19, 2025 | 108.40 | 108.80 | 106.60 | 106.60 | 106.60 | -3.09% | 445 |
| Sep 18, 2025 | 109.80 | 110.80 | 107.60 | 110.00 | 110.00 | -0.18% | 298 |
| Sep 17, 2025 | 111.00 | 112.00 | 109.70 | 110.20 | 110.20 | -0.72% | 627 |
| 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 |