Altarea SCA (LON:0IRK)
London · Delayed Price · Currency is GBP · Price in EUR 82.60
-1.50 (-1.78%)
Sep 25, 2026, 3:30 PM GMT
LON:0IRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 85.40 | 85.40 | 82.60 | 82.69 | 82.69 | -1.68% | 2,022 |
| Sep 24, 2026 | 84.90 | 84.90 | 84.10 | 84.10 | 84.10 | -0.24% | 304 |
| Sep 23, 2026 | 84.45 | 84.45 | 84.30 | 84.30 | 84.30 | -1.40% | 43 |
| Sep 22, 2026 | 84.40 | 86.00 | 84.40 | 85.50 | 85.50 | 0.83% | 209 |
| Sep 21, 2026 | 85.10 | 85.10 | 83.70 | 84.80 | 84.80 | -0.59% | 22 |
| Sep 18, 2026 | 85.20 | 85.30 | 84.50 | 85.30 | 85.30 | -0.57% | 2,150 |
| Sep 17, 2026 | 86.20 | 86.50 | 85.50 | 85.79 | 85.79 | -0.36% | 86 |
| Sep 16, 2026 | 86.20 | 86.30 | 86.10 | 86.10 | 86.10 | 2.14% | 18 |
| Sep 15, 2026 | 85.10 | 85.10 | 84.20 | 84.30 | 84.30 | -0.23% | 16 |
| Sep 14, 2026 | 84.70 | 84.90 | 84.10 | 84.49 | 84.49 | -0.01% | 458 |
| Sep 11, 2026 | 84.20 | 85.10 | 83.80 | 84.50 | 84.50 | - | 104 |
| Sep 10, 2026 | 85.60 | 85.60 | 83.70 | 84.50 | 84.50 | -2.14% | 422 |
| Sep 9, 2026 | 88.00 | 88.00 | 85.20 | 86.35 | 86.35 | -2.10% | 327 |
| Sep 8, 2026 | 86.90 | 88.20 | 86.90 | 88.20 | 88.20 | -1.44% | 47 |
| Sep 7, 2026 | 90.50 | 90.50 | 89.40 | 89.49 | 89.49 | -1.66% | 116 |
| Sep 4, 2026 | 91.00 | 91.40 | 91.00 | 91.00 | 91.00 | -0.55% | 128 |
| Sep 3, 2026 | 93.25 | 93.25 | 91.50 | 91.50 | 91.50 | -0.54% | 727 |
| Sep 2, 2026 | 92.00 | 92.75 | 91.80 | 92.00 | 92.00 | -1.08% | 1,687 |
| Sep 1, 2026 | 93.80 | 93.80 | 92.80 | 93.00 | 93.00 | -1.48% | 16 |
| Aug 31, 2026 | 96.50 | 96.50 | 94.40 | 94.40 | 94.40 | -2.07% | 75 |
| Aug 28, 2026 | 96.80 | 96.85 | 96.00 | 96.40 | 96.40 | 0.72% | 1,144 |
| Aug 27, 2026 | 97.70 | 97.70 | 95.71 | 95.71 | 95.71 | -2.69% | 137 |
| Aug 26, 2026 | 99.40 | 99.40 | 98.35 | 98.35 | 98.35 | -0.56% | 28 |
| Aug 25, 2026 | 99.40 | 99.40 | 98.75 | 98.90 | 98.90 | -0.09% | 96 |
| Aug 24, 2026 | 100.80 | 100.80 | 98.60 | 98.99 | 98.99 | -1.40% | 27 |
| Aug 21, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1.62% | 60 |
| Aug 20, 2026 | 98.90 | 98.90 | 98.30 | 98.80 | 98.80 | 0.26% | 641 |
| Aug 19, 2026 | 98.70 | 98.70 | 98.50 | 98.54 | 98.54 | -0.16% | 536 |
| Aug 18, 2026 | 98.60 | 98.70 | 98.40 | 98.70 | 98.70 | -0.20% | 233 |
| Aug 17, 2026 | 98.85 | 98.90 | 98.70 | 98.90 | 98.90 | -0.80% | 58 |
| Aug 14, 2026 | 99.40 | 99.70 | 99.40 | 99.70 | 99.70 | 0.61% | 94 |
| Aug 13, 2026 | 99.70 | 99.70 | 99.10 | 99.10 | 99.10 | -0.20% | 104 |
| Aug 12, 2026 | 99.60 | 99.60 | 99.30 | 99.30 | 99.30 | 0.91% | 4 |
| Aug 11, 2026 | 101.20 | 101.20 | 98.40 | 98.40 | 98.40 | -2.81% | 4 |
| Aug 10, 2026 | 100.60 | 101.25 | 100.60 | 101.25 | 101.25 | 0.34% | 1,976 |
| Aug 7, 2026 | 101.00 | 101.40 | 100.90 | 100.90 | 100.90 | -0.10% | 248 |
| Aug 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.02% | 38 |
| Aug 5, 2026 | 102.00 | 102.00 | 99.80 | 99.98 | 99.98 | -1.01% | 585 |
| Aug 4, 2026 | 100.60 | 101.00 | 100.60 | 101.00 | 101.00 | 0.20% | 11 |
| Aug 3, 2026 | 101.60 | 103.00 | 100.80 | 100.80 | 100.80 | - | 178 |
| Jul 31, 2026 | 100.80 | 102.40 | 100.20 | 100.80 | 100.80 | -1.20% | 1,463 |
| Jul 30, 2026 | 101.00 | 102.80 | 100.60 | 102.02 | 102.02 | 4.85% | 549 |
| Jul 29, 2026 | 98.70 | 98.70 | 97.18 | 97.30 | 97.30 | -1.27% | 144 |
| Jul 28, 2026 | 98.40 | 98.55 | 98.40 | 98.55 | 98.55 | 0.31% | 33 |
| Jul 27, 2026 | 99.20 | 99.20 | 98.20 | 98.25 | 98.25 | -0.15% | 21 |
| Jul 24, 2026 | 97.20 | 98.40 | 97.20 | 98.40 | 98.40 | 0.72% | 73 |
| Jul 23, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 43 |
| Jul 22, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.36% | 51 |
| Jul 21, 2026 | 97.15 | 97.40 | 97.15 | 97.35 | 97.35 | -0.36% | 834 |
| Jul 20, 2026 | 97.00 | 98.20 | 97.00 | 97.70 | 97.70 | 0.83% | 85 |