Allreal Holding AG (LON:0QPD)
London · Delayed Price · Currency is GBP · Price in CHF 223.02
-3.17 (-1.40%)
At close: Mar 20, 2026
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 225.25 | 225.25 | 220.00 | 223.02 | 223.02 | -1.40% | 3,381 |
| Mar 19, 2026 | 227.50 | 228.00 | 225.00 | 226.19 | 226.19 | -1.16% | 7,677 |
| Mar 18, 2026 | 223.50 | 229.50 | 223.50 | 228.86 | 228.86 | 1.04% | 29,821 |
| Mar 17, 2026 | 227.50 | 227.50 | 224.00 | 226.50 | 226.50 | -0.17% | 46,212 |
| Mar 16, 2026 | 227.50 | 227.50 | 226.00 | 226.89 | 226.89 | -1.09% | 154,500 |
| Mar 13, 2026 | 228.00 | 231.00 | 228.00 | 229.40 | 229.40 | 0.78% | 22,882 |
| Mar 12, 2026 | 228.00 | 229.50 | 226.50 | 227.62 | 227.62 | -0.18% | 2,463 |
| Mar 11, 2026 | 229.50 | 229.50 | 227.00 | 228.02 | 228.02 | -2.50% | 3,382 |
| Mar 10, 2026 | 237.50 | 237.50 | 232.00 | 233.87 | 233.87 | 1.46% | 12,810 |
| Mar 9, 2026 | 234.00 | 234.00 | 229.00 | 230.50 | 230.50 | -1.91% | 28,237 |
| Mar 6, 2026 | 230.50 | 236.00 | 230.50 | 235.00 | 235.00 | -1.19% | 3,792 |
| Mar 5, 2026 | 236.50 | 238.50 | 235.00 | 237.84 | 237.83 | -0.03% | 52,758 |
| Mar 4, 2026 | 234.00 | 238.50 | 233.50 | 237.90 | 237.90 | 2.37% | 3,343 |
| Mar 3, 2026 | 233.50 | 234.50 | 231.50 | 232.40 | 232.40 | -1.19% | 23,692 |
| Mar 2, 2026 | 233.85 | 236.00 | 232.82 | 235.20 | 235.20 | -0.12% | 4,935 |
| Feb 27, 2026 | 237.50 | 238.50 | 234.50 | 235.48 | 235.48 | 0.93% | 14,596 |
| Feb 26, 2026 | 231.50 | 234.50 | 231.46 | 233.31 | 233.31 | 0.33% | 1,990 |
| Feb 25, 2026 | 233.50 | 234.00 | 230.50 | 232.55 | 232.55 | -0.49% | 2,023 |
| Feb 24, 2026 | 230.50 | 237.00 | 229.00 | 233.69 | 233.69 | 1.37% | 26,232 |
| Feb 23, 2026 | 233.50 | 233.50 | 229.00 | 230.53 | 230.53 | -0.33% | 4,261 |
| Feb 20, 2026 | 229.00 | 233.00 | 228.00 | 231.30 | 231.30 | 1.72% | 3,692 |
| Feb 19, 2026 | 225.50 | 228.00 | 225.50 | 227.39 | 227.39 | -0.05% | 3,042 |
| Feb 18, 2026 | 229.50 | 230.00 | 227.50 | 227.50 | 227.50 | -0.86% | 32,688 |
| Feb 17, 2026 | 227.50 | 230.00 | 227.50 | 229.47 | 229.47 | -0.03% | 12,730 |
| Feb 16, 2026 | 232.00 | 232.00 | 228.50 | 229.53 | 229.52 | 0.24% | 33,589 |
| Feb 13, 2026 | 230.50 | 230.50 | 228.50 | 228.97 | 228.97 | -0.43% | 3,018 |
| Feb 12, 2026 | 227.00 | 230.52 | 227.00 | 229.95 | 229.95 | 1.30% | 6,882 |
| Feb 11, 2026 | 226.50 | 229.00 | 224.00 | 227.00 | 227.00 | -1.29% | 20,373 |
| Feb 10, 2026 | 231.50 | 231.50 | 229.50 | 229.97 | 229.97 | -0.43% | 5,919 |
| Feb 9, 2026 | 230.00 | 231.00 | 228.50 | 230.97 | 230.97 | 0.63% | 48,549 |
| Feb 6, 2026 | 228.50 | 230.50 | 228.50 | 229.52 | 229.52 | 1.11% | 1,886 |
| Feb 5, 2026 | 230.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.59% | 7,943 |
| Feb 4, 2026 | 226.50 | 229.50 | 225.00 | 225.67 | 225.67 | -0.39% | 1,984 |
| Feb 3, 2026 | 225.75 | 228.00 | 224.50 | 226.54 | 226.54 | 0.89% | 50,139 |
| Feb 2, 2026 | 224.50 | 226.00 | 223.50 | 224.53 | 224.53 | -0.92% | 26,211 |
| Jan 30, 2026 | 226.50 | 228.50 | 223.50 | 226.62 | 226.62 | 0.72% | 5,588 |
| Jan 29, 2026 | 221.50 | 226.50 | 221.00 | 225.00 | 225.00 | 2.63% | 33,638 |
| Jan 28, 2026 | 218.00 | 221.50 | 218.00 | 219.24 | 219.24 | 0.35% | 2,094 |
| Jan 27, 2026 | 217.50 | 219.00 | 217.50 | 218.47 | 218.47 | 0.22% | 1,737 |
| Jan 26, 2026 | 218.50 | 219.50 | 217.50 | 217.99 | 217.99 | 0.68% | 1,662 |
| Jan 23, 2026 | 218.50 | 218.50 | 215.50 | 216.52 | 216.52 | -0.53% | 1,031 |
| Jan 22, 2026 | 215.00 | 219.00 | 215.00 | 217.67 | 217.67 | 1.62% | 3,059 |
| Jan 21, 2026 | 214.00 | 215.50 | 213.00 | 214.21 | 214.20 | 0.22% | 493 |
| Jan 20, 2026 | 214.00 | 215.00 | 212.50 | 213.73 | 213.73 | 0.20% | 18,917 |
| Jan 19, 2026 | 214.00 | 215.00 | 212.50 | 213.31 | 213.31 | -0.10% | 844 |
| Jan 16, 2026 | 212.50 | 214.00 | 212.50 | 213.52 | 213.52 | 0.82% | 3,394 |
| Jan 15, 2026 | 209.50 | 212.50 | 208.50 | 211.78 | 211.77 | 2.79% | 44,651 |
| Jan 14, 2026 | 207.00 | 209.00 | 206.02 | 206.02 | 206.02 | -0.73% | 3,997 |
| Jan 13, 2026 | 206.50 | 207.67 | 203.50 | 207.54 | 207.54 | -0.22% | 6,084 |
| Jan 12, 2026 | 210.00 | 210.00 | 207.75 | 208.00 | 208.00 | -0.24% | 100 |