Allreal Holding AG (LON:0QPD)
London · Delayed Price · Currency is GBP · Price in CHF 203.00
-1.12 (-0.55%)
Jun 5, 2026, 11:01 AM GMT
LON:0QPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 204.50 | 205.00 | 203.50 | 204.00 | 204.00 | 0.15% | 1,999 |
| 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 |
| May 21, 2026 | 210.00 | 210.50 | 207.00 | 207.00 | 207.00 | -1.44% | 25,241 |
| May 20, 2026 | 207.00 | 210.50 | 206.00 | 210.02 | 210.02 | 0.93% | 1,683 |
| May 19, 2026 | 208.00 | 209.50 | 206.00 | 208.09 | 208.09 | 0.53% | 2,828 |
| May 18, 2026 | 205.50 | 207.50 | 205.00 | 207.00 | 207.00 | -0.07% | 935 |
| May 15, 2026 | 208.50 | 209.50 | 206.00 | 207.15 | 207.15 | 0.32% | 11,285 |
| May 13, 2026 | 208.00 | 209.50 | 204.00 | 206.50 | 206.50 | -0.88% | 5,733 |
| May 12, 2026 | 209.50 | 209.50 | 208.00 | 208.33 | 208.33 | 0.26% | 1,308 |
| May 11, 2026 | 206.50 | 209.50 | 206.50 | 207.79 | 207.79 | -0.23% | 16,139 |
| May 8, 2026 | 209.00 | 209.00 | 205.50 | 208.27 | 208.27 | 0.13% | 18,472 |
| May 7, 2026 | 208.50 | 208.50 | 207.00 | 208.00 | 208.00 | 0.28% | 4,774 |
| May 6, 2026 | 207.50 | 209.50 | 207.00 | 207.42 | 207.42 | -0.51% | 1,935 |
| May 5, 2026 | 206.00 | 210.00 | 206.00 | 208.48 | 208.48 | 0.50% | 3,384 |
| May 4, 2026 | 210.50 | 213.50 | 205.50 | 207.44 | 207.44 | -2.82% | 83,640 |
| Apr 30, 2026 | 212.50 | 215.00 | 212.00 | 213.46 | 213.46 | -0.10% | 2,994 |
| Apr 29, 2026 | 214.00 | 214.92 | 213.46 | 213.67 | 213.67 | -0.62% | 2,271 |
| Apr 28, 2026 | 216.50 | 216.51 | 213.00 | 215.00 | 215.00 | -0.02% | 2,375 |
| Apr 27, 2026 | 220.00 | 220.00 | 213.50 | 215.03 | 215.03 | -1.35% | 161,621 |
| Apr 24, 2026 | 216.00 | 220.50 | 216.00 | 217.97 | 217.97 | 1.34% | 113,563 |
| Apr 23, 2026 | 215.00 | 216.00 | 214.00 | 215.08 | 215.08 | -0.19% | 3,367 |
| Apr 22, 2026 | 217.00 | 217.50 | 215.49 | 215.49 | 215.49 | -0.56% | 22,716 |
| Apr 21, 2026 | 216.00 | 217.50 | 215.50 | 216.71 | 216.71 | 1.39% | 4,499 |
| Apr 20, 2026 | 221.50 | 222.50 | 220.50 | 220.75 | 213.74 | -0.10% | 26,622 |
| Apr 17, 2026 | 223.50 | 224.00 | 220.00 | 220.97 | 213.95 | -1.35% | 1,502 |
| Apr 16, 2026 | 228.50 | 228.50 | 222.00 | 224.00 | 216.89 | -1.66% | 149,254 |
| Apr 15, 2026 | 227.50 | 228.50 | 226.50 | 227.78 | 220.55 | 0.23% | 2,864 |
| Apr 14, 2026 | 227.00 | 228.50 | 225.50 | 227.26 | 220.04 | 0.29% | 908 |
| Apr 13, 2026 | 228.00 | 228.00 | 226.50 | 226.61 | 219.41 | 0.51% | 3,877 |
| Apr 10, 2026 | 227.00 | 228.00 | 225.46 | 225.46 | 218.30 | -0.53% | 2,582 |
| Apr 9, 2026 | 227.50 | 227.50 | 226.00 | 226.67 | 219.47 | 0.07% | 3,784 |
| Apr 8, 2026 | 229.00 | 229.00 | 223.50 | 226.50 | 219.31 | -1.25% | 32,830 |
| Apr 7, 2026 | 228.00 | 230.00 | 227.00 | 229.37 | 222.09 | 0.37% | 360 |
| Apr 2, 2026 | 228.50 | 229.00 | 226.50 | 228.53 | 221.28 | 0.25% | 2,395 |
| Apr 1, 2026 | 229.00 | 229.00 | 226.50 | 227.97 | 220.73 | 0.96% | 1,674 |
| Mar 31, 2026 | 227.00 | 227.00 | 225.00 | 225.79 | 218.63 | 0.21% | 4,662 |
| Mar 30, 2026 | 225.00 | 227.00 | 223.50 | 225.33 | 218.17 | 0.37% | 916 |
| Mar 27, 2026 | 222.25 | 224.50 | 222.00 | 224.50 | 217.37 | 0.45% | 2,233 |
| Mar 26, 2026 | 223.00 | 223.50 | 222.00 | 223.50 | 216.40 | -0.42% | 5,797 |
| Mar 25, 2026 | 224.50 | 226.00 | 224.00 | 224.45 | 217.32 | 1.12% | 4,904 |
| Mar 24, 2026 | 225.00 | 225.00 | 220.50 | 221.97 | 214.92 | -0.01% | 44,056 |
| Mar 23, 2026 | 228.00 | 228.00 | 217.00 | 221.99 | 214.94 | -0.46% | 6,063 |
| Mar 20, 2026 | 225.25 | 225.25 | 220.00 | 223.02 | 215.94 | -1.40% | 3,381 |