LSE - Delayed Quote EUR
Altarea SCA (0IRK.L)
100.60
-0.38
(-0.38%)
As of 10:11:15 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 6 |
| May 2, 2025 | 102.00 | 102.80 | 101.90 | 102.30 | 102.30 | 8 |
| Apr 30, 2025 | 101.23 | 101.33 | 101.05 | 101.05 | 101.05 | 38 |
| Apr 29, 2025 | 100.86 | 100.98 | 100.86 | 100.98 | 100.98 | 126 |
| Apr 28, 2025 | 101.84 | 101.84 | 101.14 | 101.14 | 101.14 | 25 |
| Apr 25, 2025 | 102.52 | 102.52 | 102.42 | 102.48 | 102.48 | 2 |
| Apr 24, 2025 | 101.50 | 101.64 | 101.12 | 101.64 | 101.64 | 13 |
| Apr 23, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| Apr 22, 2025 | 99.40 | 101.08 | 99.40 | 99.94 | 99.94 | 61 |
| Apr 17, 2025 | 98.60 | 98.62 | 98.60 | 98.62 | 98.62 | - |
| Apr 16, 2025 | 98.04 | 99.00 | 98.04 | 99.00 | 99.00 | 2 |
| Apr 15, 2025 | 97.00 | 98.91 | 97.00 | 98.90 | 98.90 | 10 |
| Apr 11, 2025 | 95.29 | 95.63 | 94.58 | 95.63 | 95.63 | 304 |
| Apr 10, 2025 | 94.99 | 96.20 | 94.99 | 96.20 | 96.20 | 2 |
| Apr 9, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
| Apr 8, 2025 | 93.98 | 94.57 | 93.98 | 94.57 | 94.57 | 40 |
| Apr 7, 2025 | 88.08 | 90.65 | 88.08 | 90.13 | 90.13 | 415 |
| Apr 4, 2025 | 98.40 | 98.60 | 95.40 | 95.40 | 95.40 | 58 |
| Apr 3, 2025 | 102.20 | 102.20 | 101.60 | 101.60 | 101.60 | 125 |
| Apr 2, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 115 |
| Apr 1, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2 |
| Mar 31, 2025 | 100.20 | 100.80 | 99.10 | 99.66 | 99.66 | 1,508 |
| Mar 28, 2025 | 101.80 | 101.80 | 101.00 | 101.00 | 101.00 | 3 |
| Mar 27, 2025 | 101.80 | 101.80 | 101.20 | 101.43 | 101.43 | 552 |
| Mar 26, 2025 | 101.60 | 102.00 | 100.40 | 100.40 | 100.40 | 569 |
| Mar 25, 2025 | 102.60 | 103.20 | 102.00 | 102.00 | 102.00 | 140 |
| Mar 24, 2025 | 103.40 | 103.40 | 101.80 | 102.80 | 102.80 | 240 |
| Mar 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 19 |
| Mar 19, 2025 | 105.00 | 105.00 | 104.40 | 104.40 | 104.40 | 8 |
| Mar 18, 2025 | 103.99 | 104.60 | 103.99 | 104.60 | 104.60 | 1,537 |
| Mar 17, 2025 | 105.40 | 105.40 | 105.00 | 105.00 | 105.00 | 160 |
| Mar 13, 2025 | 103.60 | 104.00 | 103.20 | 104.00 | 104.00 | 138 |
| Mar 10, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| Mar 7, 2025 | 103.60 | 103.60 | 102.00 | 102.60 | 102.60 | 145 |
| Mar 6, 2025 | 105.60 | 105.60 | 103.40 | 104.40 | 104.40 | 265 |
| Mar 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2 |
| Mar 4, 2025 | 103.60 | 105.00 | 103.60 | 105.00 | 105.00 | 110 |
| Mar 3, 2025 | 104.80 | 107.00 | 104.80 | 105.60 | 105.60 | 162 |
| Feb 28, 2025 | 106.20 | 106.20 | 104.60 | 104.60 | 104.60 | 144 |
| Feb 27, 2025 | 107.20 | 107.20 | 106.60 | 107.00 | 107.00 | 9 |
| Feb 26, 2025 | 105.00 | 107.20 | 105.00 | 105.60 | 105.60 | 75 |
| Feb 25, 2025 | 109.00 | 109.20 | 107.80 | 107.80 | 107.80 | 5 |
| Feb 24, 2025 | 108.20 | 108.80 | 108.00 | 108.00 | 108.00 | 14 |
| Feb 21, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| Feb 20, 2025 | 107.40 | 107.60 | 106.60 | 106.60 | 106.60 | 695 |
| Feb 19, 2025 | 106.80 | 107.80 | 106.80 | 106.80 | 106.80 | 121 |
| Feb 18, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 3 |
| Feb 17, 2025 | 106.20 | 106.20 | 105.20 | 105.20 | 105.20 | 53 |
| Feb 14, 2025 | 104.80 | 106.00 | 104.80 | 106.00 | 106.00 | 3 |
| Feb 13, 2025 | 107.60 | 107.60 | 105.00 | 105.00 | 105.00 | 38 |
| Feb 12, 2025 | 108.20 | 108.20 | 107.00 | 107.00 | 107.00 | 502 |
| Feb 11, 2025 | 106.40 | 107.80 | 106.40 | 107.80 | 107.80 | 20 |
| Feb 10, 2025 | 106.40 | 106.40 | 106.00 | 106.00 | 106.00 | 14 |
| Feb 7, 2025 | 107.20 | 107.20 | 105.40 | 105.40 | 105.40 | 488 |
| Feb 6, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 254 |
| Feb 5, 2025 | 104.70 | 105.00 | 104.70 | 105.00 | 105.00 | 183 |
| Feb 4, 2025 | 98.40 | 100.20 | 98.40 | 100.20 | 100.20 | 379 |
| Feb 3, 2025 | 100.20 | 100.20 | 99.10 | 99.10 | 99.10 | 242 |
| Jan 30, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 123 |
| Jan 29, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| Jan 27, 2025 | 95.00 | 95.00 | 94.90 | 94.90 | 94.90 | 2 |
| Jan 23, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| Jan 22, 2025 | 96.10 | 96.10 | 95.90 | 95.90 | 95.90 | - |
| Jan 20, 2025 | 95.60 | 96.40 | 95.60 | 96.40 | 96.40 | - |
| Jan 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Jan 16, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 10 |
| Jan 15, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1 |
| Jan 13, 2025 | 101.00 | 101.00 | 98.10 | 98.10 | 98.10 | 33 |
| Jan 10, 2025 | 102.20 | 103.00 | 102.00 | 102.75 | 102.75 | 8,476 |
| Jan 9, 2025 | 102.00 | 103.81 | 102.00 | 103.18 | 103.18 | 9,400 |
| Jan 8, 2025 | 101.80 | 103.00 | 101.80 | 102.86 | 102.86 | 11,416 |
| Jan 7, 2025 | 103.40 | 103.40 | 102.20 | 102.59 | 102.59 | 13,096 |
| Jan 6, 2025 | 99.50 | 102.60 | 99.20 | 102.60 | 102.60 | 4,958 |
| Jan 2, 2025 | 96.50 | 100.80 | 95.30 | 97.00 | 97.00 | 239 |
| Dec 30, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 1 |
| Dec 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2 |
| Dec 24, 2024 | 94.70 | 95.13 | 94.70 | 95.13 | 95.13 | 223 |
| Dec 23, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| Dec 20, 2024 | 91.80 | 94.50 | 91.80 | 94.50 | 94.50 | 25 |
| Dec 19, 2024 | 91.80 | 92.20 | 91.50 | 92.10 | 92.10 | 6 |
| Dec 18, 2024 | 92.70 | 93.70 | 92.70 | 93.20 | 93.20 | 14 |
| Dec 17, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 36 |
| Dec 13, 2024 | 93.90 | 95.20 | 93.90 | 95.20 | 95.20 | 1 |
| Dec 10, 2024 | 95.00 | 95.00 | 92.70 | 95.00 | 95.00 | 14,915 |
| Dec 9, 2024 | 94.60 | 94.60 | 92.10 | 92.10 | 92.10 | 143 |
| Dec 5, 2024 | 94.99 | 95.10 | 94.80 | 94.80 | 94.80 | 198 |
| Dec 3, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Dec 2, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Nov 29, 2024 | 96.90 | 97.10 | 96.90 | 97.10 | 97.10 | 3 |
| Nov 28, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Nov 27, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | 1 |
| Nov 26, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 105 |
| Nov 25, 2024 | 98.20 | 99.00 | 97.30 | 97.30 | 97.30 | 1 |
| Nov 22, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 200 |
| Nov 21, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Nov 20, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Nov 19, 2024 | 101.20 | 101.20 | 99.80 | 100.40 | 100.40 | 53 |
| Nov 18, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Nov 15, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 10 |
| Nov 14, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 3 |
| Nov 13, 2024 | 102.40 | 103.00 | 101.40 | 101.40 | 101.40 | 64 |
| Nov 12, 2024 | 100.40 | 102.20 | 100.40 | 102.00 | 102.00 | 4 |
| Nov 11, 2024 | 103.80 | 103.80 | 102.40 | 102.80 | 102.80 | 83 |
| Nov 8, 2024 | 101.80 | 104.80 | 101.80 | 103.20 | 103.20 | 124 |
| Nov 7, 2024 | 99.00 | 99.00 | 97.70 | 97.70 | 97.70 | 19 |
| Nov 6, 2024 | 100.00 | 100.00 | 97.60 | 97.60 | 97.60 | 62 |
| Nov 5, 2024 | 98.00 | 98.90 | 98.00 | 98.50 | 98.50 | 105 |
| Nov 4, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2 |
| Nov 1, 2024 | 100.80 | 100.80 | 100.00 | 100.40 | 100.40 | 2 |
| Oct 31, 2024 | 100.20 | 100.20 | 98.80 | 99.20 | 99.20 | 4 |
| Oct 30, 2024 | 99.10 | 100.00 | 99.10 | 100.00 | 100.00 | 3 |
| Oct 29, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 2 |
| Oct 28, 2024 | 98.80 | 99.40 | 98.70 | 99.40 | 99.40 | 32 |
| Oct 25, 2024 | 99.10 | 99.10 | 98.70 | 99.10 | 99.10 | 2 |
| Oct 23, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 1 |
| Oct 21, 2024 | 99.40 | 99.40 | 98.00 | 98.00 | 98.00 | - |
| Oct 17, 2024 | 99.64 | 100.80 | 99.64 | 99.70 | 99.70 | 277 |
| Oct 16, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1 |
| Oct 15, 2024 | 99.90 | 100.00 | 98.90 | 98.90 | 98.90 | 18 |
| Oct 14, 2024 | 100.60 | 100.60 | 99.50 | 99.50 | 99.50 | - |
| Oct 8, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 30 |
| Oct 7, 2024 | 103.60 | 103.60 | 100.39 | 100.39 | 100.39 | 1 |
| Oct 4, 2024 | 104.60 | 104.60 | 104.17 | 104.19 | 104.19 | 801 |
| Oct 3, 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | 5 |
| Oct 2, 2024 | 102.40 | 104.99 | 102.40 | 104.99 | 104.99 | 12 |
| Oct 1, 2024 | 107.40 | 107.40 | 104.70 | 104.70 | 104.70 | 22 |
| Sep 30, 2024 | 106.00 | 108.80 | 103.00 | 108.40 | 108.40 | 19 |
| Sep 25, 2024 | 108.80 | 108.80 | 108.00 | 108.00 | 108.00 | 6 |
| Sep 20, 2024 | 107.00 | 108.20 | 107.00 | 107.41 | 107.41 | 3,560 |
| Sep 19, 2024 | 110.40 | 110.40 | 110.20 | 110.20 | 110.20 | 36 |
| Sep 18, 2024 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | 330 |
| Sep 17, 2024 | 109.80 | 110.20 | 109.20 | 109.40 | 109.40 | 480 |
| Sep 16, 2024 | 109.60 | 110.40 | 109.60 | 110.20 | 110.20 | 177 |
| Sep 13, 2024 | 107.60 | 108.60 | 107.60 | 108.60 | 108.60 | 3 |
| Sep 12, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 3 |
| Sep 11, 2024 | 106.20 | 106.20 | 104.00 | 104.00 | 104.00 | 3 |
| Sep 10, 2024 | 104.60 | 106.20 | 104.60 | 106.20 | 106.20 | 31 |
| Sep 9, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 115 |
| Sep 6, 2024 | 104.40 | 104.80 | 104.40 | 104.80 | 104.80 | 250 |
| Sep 5, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 59 |
| Sep 3, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| Sep 2, 2024 | 99.79 | 101.80 | 99.79 | 101.80 | 101.80 | 200 |
| Aug 30, 2024 | 100.20 | 100.20 | 99.60 | 99.60 | 99.60 | 1,222 |
| Aug 29, 2024 | 99.10 | 99.10 | 98.10 | 98.10 | 98.10 | 18 |
| Aug 28, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Aug 27, 2024 | 101.00 | 102.00 | 100.80 | 100.80 | 100.80 | 138 |
| Aug 23, 2024 | 103.40 | 103.80 | 103.40 | 103.80 | 103.80 | 2 |
| Aug 22, 2024 | 101.60 | 102.80 | 101.60 | 102.80 | 102.80 | 18 |
| Aug 21, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 78 |
| Aug 20, 2024 | 102.00 | 102.00 | 101.60 | 101.80 | 101.80 | 80 |
| Aug 19, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 19 |
| Aug 16, 2024 | 102.60 | 102.60 | 102.00 | 102.20 | 102.20 | 38 |
| Aug 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 15 |
| Aug 14, 2024 | 102.20 | 102.20 | 101.40 | 102.00 | 102.00 | 37 |
| Aug 13, 2024 | 100.89 | 101.80 | 100.89 | 101.80 | 101.80 | 271 |
| Aug 12, 2024 | 99.40 | 101.40 | 99.00 | 101.00 | 101.00 | 404 |
| Aug 9, 2024 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 65 |
| Aug 8, 2024 | 96.90 | 99.00 | 96.90 | 99.00 | 99.00 | 25 |
| Aug 7, 2024 | 96.80 | 98.00 | 96.50 | 96.60 | 96.60 | 73 |
| Aug 6, 2024 | 96.20 | 99.10 | 95.10 | 99.10 | 99.10 | 120 |
| Aug 5, 2024 | 94.20 | 95.50 | 93.00 | 95.50 | 95.50 | 31 |
| Aug 2, 2024 | 101.00 | 101.00 | 100.00 | 100.60 | 100.60 | 343 |
| Jul 31, 2024 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | 31 |
| Jul 30, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 2 |
| Jul 29, 2024 | 97.10 | 97.53 | 97.10 | 97.53 | 97.53 | 425 |
| Jul 26, 2024 | 94.90 | 96.60 | 94.90 | 96.60 | 96.60 | 31 |
| Jul 25, 2024 | 95.80 | 95.80 | 93.70 | 93.70 | 93.70 | - |
| Jul 22, 2024 | 95.00 | 97.40 | 95.00 | 97.40 | 97.40 | 62 |
| Jul 18, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 13 |
| Jul 17, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jul 16, 2024 | 91.80 | 91.80 | 91.60 | 91.60 | 91.60 | 39 |
| Jul 12, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 5 |
| Jul 10, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2 |
| Jul 9, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| Jul 8, 2024 | 89.00 | 91.71 | 89.00 | 91.71 | 91.71 | 636 |
| Jul 4, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 68 |
| Jul 3, 2024 | 87.30 | 90.30 | 87.30 | 90.30 | 90.30 | 90 |
| Jul 2, 2024 | 84.00 | 86.15 | 84.00 | 86.15 | 86.15 | 1,352 |
| Jul 1, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Jun 28, 2024 | 85.10 | 85.10 | 82.30 | 83.91 | 83.91 | 209 |
| Jun 26, 2024 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 89 |
| Jun 25, 2024 | 88.00 | 88.00 | 86.60 | 86.60 | 86.60 | 162 |
| Jun 24, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| Jun 21, 2024 | 87.00 | 87.70 | 86.70 | 87.50 | 87.50 | 379 |
| Jun 20, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 26 |
| Jun 19, 2024 | 86.50 | 86.50 | 85.80 | 85.80 | 85.80 | 38 |
| Jun 17, 2024 | 86.20 | 86.50 | 85.40 | 85.60 | 85.60 | 153 |
| Jun 14, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Jun 13, 2024 | 89.60 | 89.60 | 88.90 | 88.90 | 88.90 | 1 |
| Jun 12, 2024 | 91.00 | 92.30 | 91.00 | 91.30 | 91.30 | 85 |
| Jun 11, 2024 | 8 Dividend | |||||
| Jun 11, 2024 | 96.80 | 96.80 | 91.70 | 91.70 | 91.70 | 19 |
| Jun 10, 2024 | 106.60 | 108.20 | 106.60 | 107.20 | 99.20 | 221 |
| Jun 7, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 101.79 | - |
| Jun 5, 2024 | 111.80 | 111.80 | 109.40 | 109.60 | 101.42 | 157 |
| Jun 4, 2024 | 110.40 | 111.60 | 110.40 | 111.40 | 103.09 | 293 |
| Jun 3, 2024 | 107.00 | 110.80 | 107.00 | 109.98 | 101.77 | 440 |
| May 31, 2024 | 108.80 | 111.00 | 107.01 | 107.01 | 99.02 | 8,412 |
| May 30, 2024 | 106.60 | 108.80 | 106.00 | 108.80 | 100.68 | 111 |
| May 29, 2024 | 108.20 | 108.20 | 105.20 | 106.60 | 98.64 | 274 |
| May 28, 2024 | 107.20 | 108.40 | 107.20 | 108.40 | 100.31 | 12 |
| May 24, 2024 | 103.40 | 105.20 | 103.20 | 104.00 | 96.24 | 240 |
| May 23, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 96.42 | - |
| May 22, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 94.76 | - |
| May 21, 2024 | 101.80 | 103.00 | 101.80 | 102.40 | 94.76 | 19 |
| May 20, 2024 | 100.60 | 102.60 | 100.60 | 102.60 | 94.94 | 42 |
| May 17, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 93.28 | - |
| May 16, 2024 | 103.00 | 103.00 | 100.20 | 100.20 | 92.72 | - |
| May 15, 2024 | 100.00 | 103.20 | 100.00 | 103.20 | 95.50 | 157 |
| May 14, 2024 | 98.00 | 99.50 | 98.00 | 99.00 | 91.61 | 32 |
| May 13, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 89.85 | - |
| May 10, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 90.96 | - |
| May 9, 2024 | 98.50 | 98.50 | 97.00 | 97.00 | 89.76 | 1 |
| May 8, 2024 | 98.50 | 98.50 | 96.30 | 96.30 | 89.11 | 63 |
| May 7, 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 90.69 | 39 |