Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 99.45
+1.35 (1.38%)
Jun 26, 2026, 3:32 PM GMT
LON:0IRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 98.50 | 99.45 | 98.50 | 99.40 | 99.40 | 1.33% | 338 |
| Jun 25, 2026 | 99.00 | 99.00 | 98.10 | 98.10 | 98.10 | 0.10% | 19 |
| Jun 24, 2026 | 98.75 | 98.75 | 98.00 | 98.00 | 98.00 | 1.87% | 73 |
| Jun 23, 2026 | 97.10 | 97.10 | 96.20 | 96.20 | 96.20 | -0.05% | 504 |
| Jun 22, 2026 | 97.60 | 97.60 | 96.25 | 96.25 | 96.25 | -1.08% | 2,838 |
| Jun 19, 2026 | 96.40 | 97.33 | 95.90 | 97.30 | 97.30 | 1.04% | 2,226 |
| Jun 18, 2026 | 97.00 | 97.00 | 94.90 | 96.30 | 96.30 | -0.41% | 71 |
| Jun 17, 2026 | 96.30 | 96.70 | 96.10 | 96.70 | 96.70 | 0.73% | 160 |
| Jun 16, 2026 | 95.75 | 96.00 | 95.75 | 96.00 | 96.00 | -0.21% | 27 |
| Jun 15, 2026 | 97.80 | 98.20 | 96.15 | 96.20 | 96.20 | -0.93% | 689 |
| Jun 12, 2026 | 98.00 | 98.20 | 97.10 | 97.10 | 97.10 | -0.41% | 11 |
| Jun 11, 2026 | 96.50 | 97.70 | 95.70 | 97.50 | 97.50 | 1.25% | 2,012 |
| Jun 10, 2026 | 98.20 | 98.20 | 95.70 | 96.30 | 96.30 | -1.77% | 2,524 |
| Jun 9, 2026 | 105.00 | 107.40 | 105.00 | 106.00 | 98.03 | 1.15% | 1,208 |
| Jun 8, 2026 | 106.60 | 106.60 | 104.05 | 104.80 | 96.92 | -0.42% | 700 |
| Jun 5, 2026 | 106.80 | 108.00 | 105.00 | 105.24 | 97.33 | -0.53% | 394 |
| Jun 4, 2026 | 105.40 | 107.20 | 105.20 | 105.80 | 97.85 | - | 228 |
| Jun 3, 2026 | 105.40 | 106.20 | 104.60 | 105.80 | 97.85 | 0.57% | 2,676 |
| Jun 2, 2026 | 107.00 | 107.40 | 105.20 | 105.20 | 97.29 | -0.75% | 874 |
| Jun 1, 2026 | 108.80 | 108.80 | 105.80 | 106.00 | 98.03 | -2.28% | 182 |
| May 29, 2026 | 109.20 | 109.20 | 107.60 | 108.47 | 100.32 | 0.25% | 636 |
| May 28, 2026 | 107.30 | 108.92 | 106.80 | 108.20 | 100.06 | -0.73% | 481 |
| May 27, 2026 | 110.20 | 110.40 | 109.00 | 109.00 | 100.80 | -0.55% | 104 |
| May 26, 2026 | 109.40 | 110.40 | 109.00 | 109.60 | 101.36 | -0.18% | 345 |
| May 25, 2026 | 109.20 | 110.40 | 109.20 | 109.80 | 101.54 | 0.92% | 256 |
| May 22, 2026 | 109.00 | 109.80 | 108.20 | 108.80 | 100.62 | -0.18% | 86 |
| May 21, 2026 | 108.20 | 109.60 | 108.20 | 109.00 | 100.80 | 2.85% | 239 |
| May 20, 2026 | 103.40 | 105.98 | 103.40 | 105.98 | 98.01 | 2.22% | 1,021 |
| May 19, 2026 | 103.20 | 104.20 | 103.20 | 103.68 | 95.89 | 0.27% | 827 |
| May 18, 2026 | 105.00 | 105.00 | 102.20 | 103.40 | 95.63 | -2.08% | 4,260 |
| May 15, 2026 | 108.80 | 108.80 | 105.60 | 105.60 | 97.66 | -2.23% | 139 |
| May 14, 2026 | 107.00 | 108.60 | 107.00 | 108.01 | 99.89 | 1.14% | 258 |
| May 13, 2026 | 109.20 | 109.40 | 106.00 | 106.80 | 98.77 | -2.72% | 257 |
| May 12, 2026 | 110.20 | 110.20 | 109.00 | 109.79 | 101.54 | -0.06% | 72 |
| May 11, 2026 | 110.00 | 110.00 | 109.20 | 109.86 | 101.60 | -0.30% | 1,711 |
| May 8, 2026 | 110.80 | 110.80 | 109.60 | 110.20 | 101.91 | -0.55% | 920 |
| May 7, 2026 | 112.40 | 112.40 | 110.80 | 110.80 | 102.47 | -1.42% | 2,067 |
| May 6, 2026 | 112.20 | 113.60 | 112.20 | 112.40 | 103.95 | 2.55% | 733 |
| May 5, 2026 | 109.00 | 110.60 | 109.00 | 109.60 | 101.36 | 1.11% | 429 |
| May 4, 2026 | 112.20 | 112.20 | 108.40 | 108.40 | 100.25 | -2.34% | 211 |
| Apr 30, 2026 | 108.80 | 111.00 | 108.80 | 111.00 | 102.65 | 0.91% | 91 |
| Apr 29, 2026 | 111.80 | 111.80 | 110.00 | 110.00 | 101.73 | -1.96% | 601 |
| Apr 28, 2026 | 112.80 | 113.00 | 111.60 | 112.20 | 103.76 | - | 91 |
| Apr 27, 2026 | 113.00 | 113.40 | 112.00 | 112.20 | 103.76 | -0.53% | 217 |
| Apr 24, 2026 | 113.40 | 114.00 | 112.80 | 112.80 | 104.32 | -0.53% | 617 |
| Apr 23, 2026 | 113.60 | 113.80 | 113.40 | 113.40 | 104.87 | -0.35% | 21 |
| Apr 22, 2026 | 115.00 | 115.00 | 113.80 | 113.80 | 105.24 | -0.87% | 21 |
| Apr 21, 2026 | 116.60 | 117.00 | 114.80 | 114.80 | 106.17 | -1.03% | 263 |
| Apr 20, 2026 | 121.80 | 121.80 | 116.00 | 116.00 | 107.28 | -3.81% | 338 |
| Apr 17, 2026 | 118.40 | 121.20 | 118.20 | 120.60 | 111.53 | 1.12% | 135 |