Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 105.80
+0.60 (0.57%)
Jun 3, 2026, 4:29 PM GMT
LON:0IRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 105.40 | 106.20 | 104.60 | 105.80 | 105.80 | 0.57% | 2,676 |
| Jun 2, 2026 | 107.00 | 107.40 | 105.20 | 105.20 | 105.20 | -0.75% | 874 |
| Jun 1, 2026 | 108.80 | 108.80 | 105.80 | 106.00 | 106.00 | -2.28% | 182 |
| May 29, 2026 | 109.20 | 109.20 | 107.60 | 108.47 | 108.47 | 0.25% | 636 |
| May 28, 2026 | 107.30 | 108.92 | 106.80 | 108.20 | 108.20 | -0.73% | 481 |
| May 27, 2026 | 110.20 | 110.40 | 109.00 | 109.00 | 109.00 | -0.55% | 104 |
| May 26, 2026 | 109.40 | 110.40 | 109.00 | 109.60 | 109.60 | -0.18% | 345 |
| May 25, 2026 | 109.20 | 110.40 | 109.20 | 109.80 | 109.80 | 0.92% | 256 |
| May 22, 2026 | 109.00 | 109.80 | 108.20 | 108.80 | 108.80 | -0.18% | 86 |
| May 21, 2026 | 108.20 | 109.60 | 108.20 | 109.00 | 109.00 | 2.85% | 239 |
| May 20, 2026 | 103.40 | 105.98 | 103.40 | 105.98 | 105.98 | 2.22% | 1,021 |
| May 19, 2026 | 103.20 | 104.20 | 103.20 | 103.68 | 103.68 | 0.27% | 827 |
| May 18, 2026 | 105.00 | 105.00 | 102.20 | 103.40 | 103.40 | -2.08% | 4,260 |
| May 15, 2026 | 108.80 | 108.80 | 105.60 | 105.60 | 105.60 | -2.23% | 139 |
| May 14, 2026 | 107.00 | 108.60 | 107.00 | 108.01 | 108.01 | 1.14% | 258 |
| May 13, 2026 | 109.20 | 109.40 | 106.00 | 106.80 | 106.80 | -2.72% | 257 |
| May 12, 2026 | 110.20 | 110.20 | 109.00 | 109.79 | 109.79 | -0.06% | 72 |
| May 11, 2026 | 110.00 | 110.00 | 109.20 | 109.86 | 109.86 | -0.30% | 1,711 |
| May 8, 2026 | 110.80 | 110.80 | 109.60 | 110.20 | 110.19 | -0.55% | 920 |
| May 7, 2026 | 112.40 | 112.40 | 110.80 | 110.80 | 110.80 | -1.42% | 2,067 |
| May 6, 2026 | 112.20 | 113.60 | 112.20 | 112.40 | 112.40 | 2.55% | 733 |
| May 5, 2026 | 109.00 | 110.60 | 109.00 | 109.60 | 109.60 | 1.11% | 429 |
| May 4, 2026 | 112.20 | 112.20 | 108.40 | 108.40 | 108.40 | -2.34% | 211 |
| Apr 30, 2026 | 108.80 | 111.00 | 108.80 | 111.00 | 111.00 | 0.91% | 91 |
| Apr 29, 2026 | 111.80 | 111.80 | 110.00 | 110.00 | 110.00 | -1.96% | 601 |
| Apr 28, 2026 | 112.80 | 113.00 | 111.60 | 112.20 | 112.20 | - | 91 |
| Apr 27, 2026 | 113.00 | 113.40 | 112.00 | 112.20 | 112.20 | -0.53% | 217 |
| Apr 24, 2026 | 113.40 | 114.00 | 112.80 | 112.80 | 112.80 | -0.53% | 617 |
| Apr 23, 2026 | 113.60 | 113.80 | 113.40 | 113.40 | 113.40 | -0.35% | 21 |
| Apr 22, 2026 | 115.00 | 115.00 | 113.80 | 113.80 | 113.80 | -0.87% | 21 |
| Apr 21, 2026 | 116.60 | 117.00 | 114.80 | 114.80 | 114.80 | -1.03% | 263 |
| Apr 20, 2026 | 121.80 | 121.80 | 116.00 | 116.00 | 116.00 | -3.81% | 338 |
| Apr 17, 2026 | 118.40 | 121.20 | 118.20 | 120.60 | 120.60 | 1.12% | 135 |
| Apr 16, 2026 | 119.40 | 119.40 | 119.00 | 119.26 | 119.26 | 0.73% | 27 |
| Apr 15, 2026 | 118.80 | 119.00 | 118.00 | 118.40 | 118.40 | -0.17% | 30 |
| Apr 14, 2026 | 117.80 | 118.60 | 117.80 | 118.60 | 118.60 | 1.46% | 33 |
| Apr 13, 2026 | 117.20 | 117.60 | 116.20 | 116.90 | 116.90 | -0.61% | 553 |
| Apr 10, 2026 | 118.00 | 118.00 | 117.20 | 117.62 | 117.62 | 0.53% | 238 |
| Apr 9, 2026 | 120.60 | 120.60 | 115.80 | 116.99 | 116.99 | -2.08% | 454 |
| Apr 8, 2026 | 118.00 | 119.80 | 118.00 | 119.48 | 119.48 | 2.92% | 2,232 |
| Apr 7, 2026 | 117.40 | 117.40 | 115.00 | 116.09 | 116.09 | 0.25% | 1,057 |
| Apr 2, 2026 | 115.00 | 115.90 | 114.20 | 115.80 | 115.80 | 0.94% | 492 |
| Apr 1, 2026 | 116.00 | 116.00 | 114.60 | 114.72 | 114.72 | 1.52% | 1,548 |
| Mar 31, 2026 | 112.40 | 113.80 | 112.40 | 113.00 | 113.00 | 0.41% | 939 |
| Mar 30, 2026 | 111.80 | 113.00 | 111.50 | 112.54 | 112.54 | 2.14% | 433 |
| Mar 27, 2026 | 109.80 | 111.00 | 109.40 | 110.18 | 110.18 | -0.82% | 150 |
| Mar 26, 2026 | 111.60 | 112.30 | 110.80 | 111.09 | 111.09 | -0.78% | 3,372 |
| Mar 25, 2026 | 113.20 | 113.20 | 111.61 | 111.97 | 111.97 | 0.32% | 1,287 |
| Mar 24, 2026 | 111.80 | 112.00 | 111.26 | 111.61 | 111.61 | 0.19% | 583 |
| Mar 23, 2026 | 107.00 | 113.00 | 106.80 | 111.40 | 111.40 | -0.89% | 558 |