Allreal Holding AG (LON:0QPD)
London · Delayed Price · Currency is GBP · Price in CHF 186.26
+0.99 (0.54%)
At close: Oct 17, 2025
Allreal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 188.80 | 189.60 | 188.70 | 189.43 | 189.43 | 0.83% | 10,941 |
| Oct 20, 2025 | 186.80 | 188.40 | 186.80 | 187.87 | 187.87 | 0.86% | 11,192 |
| Oct 17, 2025 | 186.40 | 187.20 | 185.20 | 186.26 | 186.26 | 0.54% | 1,688 |
| Oct 16, 2025 | 185.20 | 186.40 | 185.20 | 185.27 | 185.27 | -0.11% | 835 |
| Oct 15, 2025 | 185.40 | 186.20 | 184.00 | 185.48 | 185.48 | 0.14% | 2,024 |
| Oct 14, 2025 | 185.60 | 185.60 | 184.75 | 185.22 | 185.22 | 0.63% | 2,541 |
| Oct 13, 2025 | 182.60 | 184.40 | 182.60 | 184.07 | 184.07 | 1.00% | 9,765 |
| Oct 10, 2025 | 182.20 | 183.20 | 182.20 | 182.25 | 182.25 | 0.56% | 1,089 |
| Oct 9, 2025 | 182.30 | 182.80 | 180.80 | 181.24 | 181.24 | -0.74% | 2,364 |
| Oct 8, 2025 | 182.40 | 182.80 | 181.60 | 182.60 | 182.60 | -0.71% | 1,005 |
| Oct 7, 2025 | 185.00 | 185.14 | 182.60 | 183.90 | 183.90 | 0.22% | 2,849 |
| Oct 6, 2025 | 189.60 | 189.60 | 183.31 | 183.49 | 183.49 | -0.50% | 3,804 |
| Oct 3, 2025 | 183.40 | 184.80 | 183.00 | 184.41 | 184.41 | 0.74% | 12,942 |
| Oct 2, 2025 | 182.60 | 183.80 | 182.60 | 183.06 | 183.06 | -1.00% | 339 |
| Oct 1, 2025 | 185.80 | 186.00 | 184.20 | 184.92 | 184.92 | -0.96% | 9,327 |
| Sep 30, 2025 | 185.40 | 187.00 | 185.40 | 186.71 | 186.71 | 1.03% | 1,597 |
| Sep 29, 2025 | 184.40 | 185.40 | 184.20 | 184.81 | 184.81 | 0.28% | 8,949 |
| Sep 26, 2025 | 183.60 | 184.60 | 183.60 | 184.29 | 184.29 | 0.30% | 1,870 |
| Sep 25, 2025 | 183.60 | 184.40 | 183.60 | 183.74 | 183.74 | -0.05% | 995 |
| Sep 24, 2025 | 183.00 | 184.20 | 183.00 | 183.84 | 183.84 | 0.33% | 1,074 |
| Sep 23, 2025 | 183.60 | 183.60 | 182.79 | 183.24 | 183.24 | -0.57% | 1,967 |
| Sep 22, 2025 | 182.20 | 184.60 | 182.20 | 184.29 | 184.29 | 0.57% | 947 |
| Sep 19, 2025 | 182.40 | 183.42 | 181.80 | 183.24 | 183.24 | 0.61% | 9,070 |
| Sep 18, 2025 | 182.20 | 182.70 | 181.40 | 182.13 | 182.13 | -0.26% | 4,541 |
| 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 |