Allreal Holding AG (LON:0QPD)
London · Delayed Price · Currency is GBP · Price in CHF 185.62
+1.59 (0.86%)
At close: Sep 12, 2025
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 183.00 | 183.00 | 182.40 | 182.60 | 182.60 | -0.03% | 2,390 |
| Sep 16, 2025 | 186.40 | 186.40 | 182.60 | 182.65 | 182.65 | -1.51% | 17,219 |
| Sep 15, 2025 | 186.20 | 186.20 | 185.20 | 185.46 | 185.46 | -0.09% | 3,775 |
| Sep 12, 2025 | 184.20 | 186.20 | 184.20 | 185.62 | 185.62 | 0.86% | 1,942 |
| Sep 11, 2025 | 184.80 | 185.60 | 183.41 | 184.04 | 184.04 | -0.41% | 1,456 |
| Sep 10, 2025 | 184.20 | 185.00 | 183.80 | 184.80 | 184.80 | -0.11% | 1,989 |
| Sep 9, 2025 | 184.60 | 185.60 | 184.40 | 185.00 | 185.00 | -0.11% | 1,179 |
| Sep 8, 2025 | 184.80 | 185.40 | 184.60 | 185.20 | 185.20 | 0.64% | 4,545 |
| Sep 5, 2025 | 184.00 | 185.20 | 183.20 | 184.02 | 184.02 | -0.01% | 749 |
| Sep 4, 2025 | 184.40 | 184.70 | 184.00 | 184.03 | 184.03 | 1.56% | 4,891 |
| Sep 3, 2025 | 181.60 | 182.60 | 181.00 | 181.20 | 181.20 | 0.43% | 4,982 |
| Sep 2, 2025 | 181.40 | 181.40 | 180.00 | 180.42 | 180.42 | -0.65% | 3,686 |
| Sep 1, 2025 | 182.40 | 182.40 | 181.60 | 181.60 | 181.60 | 0.22% | 2,961 |
| Aug 29, 2025 | 180.80 | 182.20 | 180.80 | 181.20 | 181.20 | 0.22% | 382 |
| Aug 28, 2025 | 181.20 | 181.20 | 180.60 | 180.80 | 180.80 | -0.44% | 154 |
| Aug 27, 2025 | 181.80 | 182.20 | 181.60 | 181.60 | 181.60 | -0.33% | 554 |
| Aug 26, 2025 | 180.20 | 182.80 | 179.40 | 182.20 | 182.20 | 1.33% | 4,234 |
| Aug 25, 2025 | 181.20 | 181.20 | 179.80 | 179.80 | 179.80 | -0.88% | 288 |
| Aug 22, 2025 | 183.20 | 184.00 | 181.40 | 181.40 | 181.40 | -1.73% | 45,978 |
| Aug 21, 2025 | 184.60 | 184.80 | 184.00 | 184.60 | 184.60 | 0.54% | 462 |
| Aug 20, 2025 | 184.40 | 184.40 | 183.20 | 183.60 | 183.60 | 0.88% | 480 |
| Aug 19, 2025 | 182.80 | 182.80 | 181.60 | 182.00 | 182.00 | -0.33% | 1,633 |
| Aug 18, 2025 | 184.00 | 184.00 | 182.40 | 182.60 | 182.60 | 0.22% | 386 |
| Aug 15, 2025 | 183.20 | 184.20 | 182.20 | 182.20 | 182.20 | -0.76% | 18,338 |
| Aug 14, 2025 | 184.80 | 185.10 | 183.00 | 183.60 | 183.60 | - | 114 |
| Aug 13, 2025 | 184.60 | 184.60 | 183.20 | 183.60 | 183.60 | -0.60% | 648 |
| Aug 12, 2025 | 184.60 | 185.40 | 183.40 | 184.71 | 184.71 | -0.05% | 1,578 |
| Aug 11, 2025 | 183.80 | 184.80 | 183.80 | 184.80 | 184.80 | 0.82% | 52 |
| Aug 8, 2025 | 185.20 | 185.20 | 183.20 | 183.30 | 183.30 | -1.45% | 38 |
| Aug 7, 2025 | 188.00 | 188.40 | 185.60 | 186.00 | 186.00 | -0.88% | 406 |
| Aug 6, 2025 | 187.60 | 187.65 | 186.40 | 187.65 | 187.65 | 0.24% | 135 |
| Aug 5, 2025 | 186.60 | 187.60 | 185.80 | 187.20 | 187.20 | 0.79% | 180 |
| Aug 4, 2025 | 184.40 | 186.80 | 183.80 | 185.74 | 185.74 | 0.35% | 29,061 |
| Jul 31, 2025 | 185.00 | 185.20 | 184.00 | 185.10 | 185.10 | 0.60% | 7,371 |
| Jul 30, 2025 | 184.80 | 185.00 | 183.60 | 184.00 | 184.00 | -0.41% | 2,263 |
| Jul 29, 2025 | 183.40 | 184.80 | 183.40 | 184.75 | 184.75 | 0.61% | 320 |
| Jul 28, 2025 | 183.80 | 184.00 | 183.20 | 183.63 | 183.63 | 0.02% | 530 |
| Jul 25, 2025 | 183.30 | 183.60 | 183.00 | 183.60 | 183.60 | 0.44% | 199 |
| Jul 24, 2025 | 181.30 | 183.60 | 181.30 | 182.80 | 182.80 | -0.57% | 15,027 |
| Jul 23, 2025 | 183.80 | 186.60 | 183.20 | 183.85 | 183.85 | -1.47% | 9,266 |
| Jul 22, 2025 | 185.00 | 186.80 | 185.00 | 186.60 | 186.60 | 0.54% | 649 |
| Jul 21, 2025 | 183.80 | 185.60 | 183.80 | 185.60 | 185.60 | 0.87% | 506 |
| Jul 18, 2025 | 183.30 | 184.00 | 183.20 | 184.00 | 184.00 | - | 1,586 |
| Jul 17, 2025 | 184.00 | 184.70 | 183.60 | 184.00 | 184.00 | -0.22% | 1,758 |
| Jul 16, 2025 | 184.60 | 185.00 | 183.40 | 184.40 | 184.40 | -0.43% | 2,048 |
| Jul 15, 2025 | 184.40 | 185.20 | 184.20 | 185.20 | 185.20 | -0.22% | 846 |
| Jul 14, 2025 | 185.00 | 185.80 | 184.40 | 185.60 | 185.60 | 0.98% | 655 |
| Jul 11, 2025 | 182.40 | 183.80 | 181.80 | 183.80 | 183.80 | 0.44% | 1,170 |
| Jul 10, 2025 | 183.40 | 184.60 | 182.80 | 183.00 | 183.00 | -0.65% | 42,450 |
| Jul 9, 2025 | 183.80 | 184.40 | 183.60 | 184.20 | 184.20 | 0.66% | 2,723 |