Allreal Holding AG (LON:0QPD)
London · Delayed Price · Currency is GBP · Price in CHF 213.65
-0.20 (-0.09%)
Jul 31, 2026, 5:05 PM GMT
LON:0QPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 214.00 | 215.50 | 211.50 | 211.52 | 211.52 | -1.09% | 6,354 |
| Jul 30, 2026 | 212.00 | 215.00 | 212.00 | 213.85 | 213.84 | 0.41% | 1,712 |
| Jul 29, 2026 | 215.00 | 215.00 | 212.00 | 212.98 | 212.98 | -0.61% | 2,781 |
| Jul 28, 2026 | 215.00 | 215.00 | 214.00 | 214.28 | 214.28 | 0.37% | 4,045 |
| Jul 27, 2026 | 215.50 | 215.50 | 212.50 | 213.50 | 213.50 | -0.24% | 559 |
| Jul 24, 2026 | 215.00 | 217.00 | 213.50 | 214.02 | 214.02 | -0.46% | 19,373 |
| Jul 23, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | -0.71% | 2,712 |
| Jul 22, 2026 | 217.50 | 219.00 | 216.53 | 216.53 | 216.53 | -0.37% | 1,428 |
| Jul 21, 2026 | 218.50 | 218.50 | 216.50 | 217.33 | 217.33 | -0.54% | 3,158 |
| Jul 20, 2026 | 218.50 | 220.00 | 218.00 | 218.50 | 218.50 | -0.22% | 3,167 |
| Jul 17, 2026 | 216.00 | 219.50 | 216.00 | 219.00 | 219.00 | 2.26% | 2,801 |
| Jul 16, 2026 | 213.00 | 215.00 | 213.00 | 214.15 | 214.15 | 0.06% | 15,291 |
| Jul 15, 2026 | 214.00 | 214.50 | 213.51 | 214.03 | 214.03 | 0.63% | 2,136 |
| Jul 14, 2026 | 214.00 | 214.50 | 212.69 | 212.69 | 212.69 | -0.32% | 1,102 |
| Jul 13, 2026 | 211.50 | 214.50 | 211.50 | 213.38 | 213.37 | 0.65% | 1,479 |
| Jul 10, 2026 | 215.50 | 216.00 | 211.99 | 211.99 | 211.99 | -1.34% | 13,001 |
| Jul 9, 2026 | 214.25 | 215.00 | 213.59 | 214.88 | 214.88 | 0.82% | 7,528 |
| Jul 8, 2026 | 213.50 | 214.00 | 212.48 | 213.13 | 213.13 | -0.16% | 14,634 |
| Jul 7, 2026 | 214.00 | 214.00 | 211.50 | 213.47 | 213.47 | 0.46% | 1,073 |
| Jul 6, 2026 | 212.50 | 214.00 | 211.50 | 212.50 | 212.50 | -0.70% | 1,665 |
| Jul 3, 2026 | 211.50 | 214.00 | 211.00 | 214.00 | 214.00 | 0.23% | 43,107 |
| Jul 2, 2026 | 211.50 | 213.50 | 208.50 | 213.50 | 213.50 | 1.62% | 19,132 |
| Jul 1, 2026 | 212.50 | 212.50 | 209.50 | 210.09 | 210.09 | -0.90% | 4,777 |
| Jun 30, 2026 | 213.50 | 213.50 | 211.50 | 212.00 | 212.00 | -0.23% | 2,333 |
| Jun 29, 2026 | 212.00 | 212.50 | 211.50 | 212.50 | 212.50 | 0.56% | 1,118 |
| Jun 26, 2026 | 211.00 | 212.50 | 209.50 | 211.31 | 211.31 | 0.70% | 509 |
| Jun 25, 2026 | 211.75 | 211.75 | 208.50 | 209.84 | 209.84 | -0.48% | 3,104 |
| Jun 24, 2026 | 212.50 | 212.50 | 210.00 | 210.85 | 210.85 | 0.40% | 14,940 |
| Jun 23, 2026 | 212.00 | 212.00 | 209.50 | 210.00 | 210.00 | 0.07% | 4,633 |
| Jun 22, 2026 | 208.50 | 211.50 | 208.50 | 209.85 | 209.85 | 0.17% | 4,594 |
| Jun 19, 2026 | 207.25 | 209.52 | 207.25 | 209.50 | 209.50 | 0.96% | 20,187 |
| Jun 18, 2026 | 209.50 | 209.50 | 206.98 | 207.50 | 207.50 | -0.24% | 17,647 |
| Jun 17, 2026 | 208.50 | 208.98 | 207.00 | 208.00 | 208.00 | -0.23% | 376 |
| Jun 16, 2026 | 211.50 | 211.50 | 208.00 | 208.47 | 208.47 | -0.96% | 2,923 |
| Jun 15, 2026 | 210.75 | 212.00 | 208.50 | 210.50 | 210.50 | 1.20% | 2,864 |
| Jun 12, 2026 | 207.50 | 208.50 | 206.00 | 208.00 | 208.00 | 0.30% | 25,869 |
| Jun 11, 2026 | 206.00 | 208.50 | 205.50 | 207.38 | 207.38 | -0.13% | 1,038 |
| Jun 10, 2026 | 207.50 | 208.00 | 207.00 | 207.66 | 207.66 | 0.56% | 42,214 |
| Jun 9, 2026 | 208.00 | 208.50 | 206.00 | 206.50 | 206.50 | -0.02% | 84,995 |
| Jun 8, 2026 | 203.50 | 206.53 | 202.75 | 206.53 | 206.53 | 1.49% | 1,454 |
| Jun 5, 2026 | 203.25 | 204.00 | 202.00 | 203.50 | 203.50 | -0.30% | 7,585 |
| Jun 4, 2026 | 204.50 | 205.00 | 203.47 | 204.12 | 204.12 | 0.21% | 12,985 |
| Jun 3, 2026 | 203.50 | 204.00 | 202.50 | 203.69 | 203.69 | -0.88% | 2,167 |
| Jun 2, 2026 | 205.50 | 207.50 | 204.00 | 205.50 | 205.50 | 0.24% | 20,985 |
| Jun 1, 2026 | 206.00 | 208.50 | 203.50 | 205.00 | 205.00 | -2.13% | 16,499 |
| May 29, 2026 | 209.75 | 210.50 | 208.50 | 209.47 | 209.47 | 0.90% | 3,362 |
| May 28, 2026 | 205.00 | 208.50 | 204.00 | 207.61 | 207.60 | 1.27% | 3,566 |
| May 27, 2026 | 204.00 | 206.50 | 204.00 | 205.00 | 205.00 | -0.04% | 10,419 |
| May 26, 2026 | 211.50 | 211.50 | 204.50 | 205.07 | 205.07 | -0.64% | 8,972 |
| May 22, 2026 | 205.50 | 207.00 | 204.00 | 206.40 | 206.40 | -0.29% | 3,658 |