Allreal Holding AG (LON:0QPD)
London · Delayed Price · Currency is GBP · Price in CHF 228.36
+1.36 (0.60%)
Feb 12, 2026, 5:04 PM GMT
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 227.00 | 230.50 | 227.00 | 230.50 | 230.50 | 1.54% | 2,975 |
| 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 |
| Jan 9, 2026 | 206.00 | 209.00 | 205.75 | 208.50 | 208.50 | 0.28% | 4,025 |
| Jan 8, 2026 | 208.00 | 208.00 | 207.00 | 207.92 | 207.92 | 0.69% | 3,568 |
| Jan 7, 2026 | 205.00 | 206.50 | 203.50 | 206.50 | 206.50 | 1.72% | 20,327 |
| Jan 6, 2026 | 202.50 | 204.00 | 202.50 | 203.00 | 203.00 | 0.32% | 2,939 |
| Jan 5, 2026 | 204.00 | 204.00 | 200.00 | 202.35 | 202.35 | -0.50% | 9,638 |
| Dec 30, 2025 | 202.50 | 204.00 | 202.00 | 203.37 | 203.37 | 0.51% | 1,721 |
| Dec 29, 2025 | 203.00 | 204.00 | 201.00 | 202.34 | 202.34 | -0.32% | 1,535 |
| Dec 23, 2025 | 202.50 | 203.00 | 201.50 | 203.00 | 203.00 | 0.78% | 4,859 |
| Dec 22, 2025 | 202.00 | 203.50 | 200.50 | 201.44 | 201.44 | -0.29% | 680 |
| Dec 19, 2025 | 200.50 | 202.10 | 199.40 | 202.02 | 202.02 | 1.15% | 7,371 |
| Dec 18, 2025 | 199.80 | 200.50 | 199.20 | 199.72 | 199.72 | 0.93% | 3,966 |
| Dec 17, 2025 | 197.40 | 198.40 | 197.40 | 197.89 | 197.89 | 0.83% | 1,080 |
| Dec 16, 2025 | 197.80 | 197.80 | 195.60 | 196.27 | 196.27 | -0.46% | 2,568 |
| Dec 15, 2025 | 195.40 | 197.60 | 195.00 | 197.18 | 197.18 | 1.26% | 1,795 |
| Dec 12, 2025 | 193.60 | 195.40 | 193.60 | 194.73 | 194.73 | 0.29% | 12,728 |
| Dec 11, 2025 | 194.60 | 194.80 | 193.80 | 194.17 | 194.17 | -0.60% | 713 |
| Dec 10, 2025 | 196.00 | 196.00 | 194.80 | 195.35 | 195.35 | -0.39% | 4,043 |
| Dec 9, 2025 | 197.20 | 197.20 | 195.40 | 196.12 | 196.12 | -0.14% | 1,908 |
| Dec 8, 2025 | 198.20 | 198.20 | 195.80 | 196.40 | 196.40 | -0.51% | 2,767 |
| Dec 5, 2025 | 197.60 | 197.80 | 196.80 | 197.40 | 197.40 | -1.26% | 1,488 |
| Dec 4, 2025 | 199.50 | 200.50 | 199.50 | 199.92 | 199.92 | -0.14% | 22,719 |
| Dec 3, 2025 | 201.00 | 201.00 | 199.60 | 200.20 | 200.20 | -0.41% | 10,185 |
| Dec 2, 2025 | 200.50 | 201.03 | 199.60 | 201.03 | 201.03 | -0.49% | 33,614 |
| Dec 1, 2025 | 200.50 | 202.02 | 199.20 | 202.02 | 202.02 | 0.63% | 1,523 |
| Nov 28, 2025 | 200.50 | 202.00 | 200.50 | 200.75 | 200.75 | 0.27% | 2,189 |
| Nov 27, 2025 | 200.25 | 201.00 | 199.00 | 200.20 | 200.20 | 0.09% | 974 |