Altarea SCA (LON:0IRK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 74.97
+1.07 (1.45%)
Nov 10, 2026, 3:56 PM GMT
LON:0IRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 1.45% | 20 |
| Nov 9, 2026 | 74.70 | 74.70 | 73.90 | 73.90 | 73.90 | -0.94% | 1,435 |
| Nov 6, 2026 | 74.70 | 74.70 | 74.10 | 74.60 | 74.60 | -0.13% | 63 |
| Nov 5, 2026 | 75.40 | 76.40 | 74.65 | 74.70 | 74.70 | 0.13% | 548 |
| Nov 4, 2026 | 73.00 | 74.80 | 73.00 | 74.60 | 74.60 | 3.32% | 7,251 |
| Nov 3, 2026 | 74.70 | 74.70 | 72.20 | 72.20 | 72.20 | -2.43% | 1,292 |
| Nov 2, 2026 | 73.70 | 74.00 | 72.80 | 74.00 | 74.00 | -0.13% | 83 |
| Oct 30, 2026 | 74.20 | 74.40 | 73.60 | 74.10 | 74.10 | -0.27% | 699 |
| Oct 29, 2026 | 74.80 | 74.80 | 74.30 | 74.30 | 74.30 | - | 103 |
| Oct 28, 2026 | 75.30 | 75.30 | 74.30 | 74.30 | 74.30 | - | 20 |
| Oct 27, 2026 | 73.10 | 74.55 | 73.10 | 74.30 | 74.30 | 0.54% | 142 |
| Oct 26, 2026 | 74.00 | 74.10 | 73.70 | 73.90 | 73.90 | 2.21% | 163 |
| Oct 23, 2026 | 73.80 | 73.80 | 72.30 | 72.30 | 72.30 | -1.50% | 54 |
| Oct 22, 2026 | 72.50 | 73.50 | 70.50 | 73.40 | 73.40 | -3.42% | 1,545 |
| Oct 21, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.40% | 33 |
| Oct 20, 2026 | 74.80 | 75.70 | 74.00 | 75.70 | 75.70 | 2.30% | 696 |
| Oct 19, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -3.90% | 984 |
| Oct 16, 2026 | 76.20 | 77.00 | 76.20 | 77.00 | 77.00 | 1.85% | 336 |
| Oct 15, 2026 | 74.90 | 75.90 | 74.90 | 75.60 | 75.60 | -0.59% | 12 |
| Oct 14, 2026 | 75.90 | 76.50 | 75.90 | 76.05 | 76.05 | 3.33% | 112 |
| Oct 13, 2026 | 72.20 | 73.60 | 72.20 | 73.60 | 73.60 | 1.80% | 2 |
| Oct 12, 2026 | 72.40 | 72.50 | 72.00 | 72.30 | 72.30 | -0.82% | 293 |
| Oct 9, 2026 | 74.00 | 74.00 | 72.90 | 72.90 | 72.90 | -0.14% | 46 |
| Oct 8, 2026 | 73.60 | 73.90 | 72.60 | 73.00 | 73.00 | -2.41% | 532 |
| Oct 7, 2026 | 76.50 | 76.50 | 74.80 | 74.80 | 74.80 | -2.98% | 321 |
| Oct 6, 2026 | 77.00 | 77.20 | 77.00 | 77.10 | 77.10 | 0.92% | 252 |
| Oct 5, 2026 | 75.90 | 76.40 | 75.10 | 76.40 | 76.40 | -0.26% | 360 |
| Oct 2, 2026 | 77.00 | 77.00 | 76.20 | 76.60 | 76.60 | -0.26% | 1,073 |
| Oct 1, 2026 | 80.00 | 80.00 | 76.80 | 76.80 | 76.80 | -4.95% | 922 |
| Sep 30, 2026 | 83.40 | 83.40 | 80.80 | 80.80 | 80.80 | -2.53% | 506 |
| Sep 29, 2026 | 82.90 | 83.60 | 82.40 | 82.90 | 82.90 | -0.12% | 164 |
| Sep 28, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | 0.48% | 101 |
| Sep 25, 2026 | 85.40 | 85.40 | 82.60 | 82.60 | 82.60 | -1.78% | 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 |