Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Paris - Delayed Quote EUR

Altarea SCA (ALTA.PA)

103.60

-1.20

(-1.15%)

At close: March 7 at 5:35:24 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	104.40	104.80	101.60	103.60	103.60	7,016
Mar 6, 2025	105.60	105.60	102.80	104.80	104.80	8,259
Mar 5, 2025	105.00	106.00	104.20	104.80	104.80	6,904
Mar 4, 2025	105.00	105.80	103.20	105.00	105.00	4,758
Mar 3, 2025	105.00	107.20	104.20	105.00	105.00	14,848
Feb 28, 2025	106.00	106.00	103.20	104.60	104.60	12,502
Feb 27, 2025	106.40	107.00	105.80	106.00	106.00	3,795
Feb 26, 2025	107.20	107.60	103.40	107.00	107.00	12,344
Feb 25, 2025	108.00	109.20	107.00	107.20	107.20	4,295
Feb 24, 2025	108.60	109.60	107.60	108.00	108.00	3,749
Feb 21, 2025	107.80	109.00	107.40	108.60	108.60	4,368
Feb 20, 2025	107.00	107.80	106.60	106.60	106.60	4,664
Feb 19, 2025	107.20	107.60	106.20	106.80	106.80	4,848
Feb 18, 2025	106.40	108.00	106.40	107.20	107.20	5,622
Feb 17, 2025	105.60	106.20	104.20	105.60	105.60	43,642
Feb 14, 2025	105.80	107.00	104.20	106.20	106.20	4,262
Feb 13, 2025	107.40	107.60	105.00	105.00	105.00	6,574
Feb 12, 2025	107.40	109.60	106.40	107.00	107.00	11,755
Feb 11, 2025	106.00	108.00	105.80	107.80	107.80	6,216
Feb 10, 2025	105.00	107.00	105.00	106.40	106.40	7,199
Feb 7, 2025	106.60	107.00	104.80	105.20	105.20	4,929
Feb 6, 2025	105.00	106.60	104.80	106.60	106.60	7,407
Feb 5, 2025	100.00	105.40	100.00	105.20	105.20	9,513
Feb 4, 2025	98.90	100.20	97.80	100.20	100.20	5,607
Feb 3, 2025	98.90	100.00	98.00	98.70	98.70	4,858
Jan 31, 2025	100.00	100.80	98.70	100.80	100.80	6,866
Jan 30, 2025	97.60	100.40	97.60	100.00	100.00	4,732
Jan 29, 2025	98.50	99.00	97.40	97.40	97.40	2,755
Jan 28, 2025	97.30	99.00	97.00	98.50	98.50	4,179
Jan 27, 2025	95.00	97.90	94.30	97.90	97.90	4,365
Jan 24, 2025	95.50	96.20	94.50	94.50	94.50	3,344
Jan 23, 2025	95.50	96.00	94.50	95.10	95.10	6,243
Jan 22, 2025	96.10	96.30	95.50	95.60	95.60	3,776
Jan 21, 2025	96.90	98.00	96.10	96.30	96.30	4,685
Jan 20, 2025	96.30	96.70	95.60	96.50	96.50	3,560
Jan 17, 2025	95.60	96.60	95.20	95.20	95.20	3,896
Jan 16, 2025	97.50	97.70	94.10	95.40	95.40	6,122
Jan 15, 2025	96.70	98.80	96.70	97.30	97.30	3,894
Jan 14, 2025	96.80	98.30	96.40	96.50	96.50	6,479
Jan 13, 2025	100.40	100.60	95.80	95.90	95.90	9,034
Jan 10, 2025	103.60	104.40	101.60	101.60	101.60	9,930
Jan 9, 2025	102.00	104.60	99.40	103.40	103.40	12,611
Jan 8, 2025	102.20	103.60	101.40	103.00	103.00	10,777
Jan 7, 2025	102.40	104.00	101.80	102.20	102.20	18,449
Jan 6, 2025	99.30	102.80	98.60	102.40	102.40	14,349
Jan 3, 2025	97.20	100.40	97.20	99.50	99.50	6,890
Jan 2, 2025	96.60	97.60	95.40	97.30	97.30	3,134
Dec 31, 2024	94.70	96.60	94.40	96.40	96.40	2,652
Dec 30, 2024	95.00	96.10	94.20	94.70	94.70	4,693
Dec 27, 2024	95.00	96.00	94.80	95.40	95.40	4,731
Dec 24, 2024	94.60	95.60	94.60	95.00	95.00	3,661
Dec 23, 2024	93.90	94.90	92.80	94.60	94.60	3,272
Dec 20, 2024	91.60	94.90	91.40	94.90	94.90	8,263
Dec 19, 2024	92.50	92.50	91.40	92.00	92.00	3,908
Dec 18, 2024	92.50	93.70	92.50	93.30	93.30	3,530
Dec 17, 2024	91.50	93.30	91.50	92.50	92.50	5,901
Dec 16, 2024	92.80	93.00	91.00	91.70	91.70	5,000
Dec 13, 2024	93.90	95.20	93.00	93.00	93.00	2,675
Dec 12, 2024	93.30	94.70	92.90	93.90	93.90	4,145
Dec 11, 2024	94.30	94.50	93.00	93.60	93.60	3,357
Dec 10, 2024	92.90	95.20	92.30	94.20	94.20	4,985
Dec 9, 2024	94.80	94.90	92.00	92.90	92.90	4,085
Dec 6, 2024	94.40	96.00	94.40	95.00	95.00	4,115
Dec 5, 2024	94.40	95.30	94.10	94.40	94.40	2,897
Dec 4, 2024	93.40	95.10	93.20	94.40	94.40	4,544
Dec 3, 2024	93.50	94.10	92.80	92.80	92.80	3,432
Dec 2, 2024	96.00	96.70	93.10	93.70	93.70	4,272
Nov 29, 2024	96.00	97.40	95.80	96.40	96.40	4,213
Nov 28, 2024	96.60	97.40	95.90	96.10	96.10	1,371
Nov 27, 2024	96.00	97.50	96.00	96.60	96.60	1,915
Nov 26, 2024	99.00	99.00	95.80	96.30	96.30	1,716
Nov 25, 2024	99.00	99.40	96.40	97.60	97.60	5,672
Nov 22, 2024	98.40	99.30	97.40	98.10	98.10	2,344
Nov 21, 2024	98.00	98.60	97.10	97.60	97.60	2,511
Nov 20, 2024	99.20	99.70	98.20	98.30	98.30	3,822
Nov 19, 2024	99.10	102.00	98.50	99.40	99.40	3,185
Nov 18, 2024	101.00	101.00	97.70	98.20	98.20	2,827
Nov 15, 2024	102.20	103.00	101.20	101.20	101.20	2,521
Nov 14, 2024	102.00	102.80	101.00	102.40	102.40	3,472
Nov 13, 2024	102.00	103.40	100.80	102.00	102.00	6,716
Nov 12, 2024	101.20	102.40	99.80	102.00	102.00	3,857
Nov 11, 2024	103.40	103.40	100.40	101.40	101.40	5,489
Nov 8, 2024	99.10	104.60	99.10	104.00	104.00	10,264
Nov 7, 2024	97.50	98.70	97.50	97.70	97.70	729
Nov 6, 2024	99.90	100.00	97.60	97.70	97.70	2,143
Nov 5, 2024	99.00	99.10	98.20	98.90	98.90	1,305
Nov 4, 2024	100.40	102.80	99.10	99.10	99.10	3,008
Nov 1, 2024	100.40	100.60	99.50	100.60	100.60	606
Oct 31, 2024	100.00	101.00	98.60	101.00	101.00	2,591
Oct 30, 2024	99.80	101.00	99.00	101.00	101.00	2,350
Oct 29, 2024	100.00	101.80	98.90	100.20	100.20	2,468
Oct 28, 2024	98.20	100.00	97.90	98.50	98.50	2,505
Oct 25, 2024	99.10	99.20	98.00	98.30	98.30	2,043
Oct 24, 2024	98.70	100.40	98.40	99.10	99.10	1,566
Oct 23, 2024	98.70	99.20	97.50	98.70	98.70	2,090
Oct 22, 2024	98.30	99.70	97.00	98.90	98.90	2,622
Oct 21, 2024	99.10	100.60	97.60	98.90	98.90	2,751
Oct 18, 2024	98.50	101.00	98.50	99.40	99.40	2,936
Oct 17, 2024	100.60	100.80	99.10	99.70	99.70	1,538
Oct 16, 2024	99.90	100.60	99.00	100.20	100.20	1,778
Oct 15, 2024	99.90	100.80	98.60	99.90	99.90	1,542
Oct 14, 2024	102.00	102.00	98.50	99.70	99.70	2,849
Oct 11, 2024	97.80	101.00	97.80	100.20	100.20	3,695
Oct 10, 2024	103.00	103.00	96.00	99.10	99.10	3,153
Oct 9, 2024	100.00	103.00	100.00	101.60	101.60	4,254
Oct 8, 2024	102.00	102.20	97.00	101.00	101.00	6,242
Oct 7, 2024	104.80	104.80	100.40	100.40	100.40	4,736
Oct 4, 2024	103.00	105.00	103.00	103.80	103.80	2,057
Oct 3, 2024	104.60	105.00	103.00	103.80	103.80	2,206
Oct 2, 2024	102.00	105.00	102.00	104.60	104.60	2,167
Oct 1, 2024	106.40	107.40	102.40	102.40	102.40	4,970
Sep 30, 2024	109.00	109.20	103.20	107.60	107.60	5,154
Sep 27, 2024	109.00	110.80	108.80	109.80	109.80	5,699
Sep 26, 2024	108.20	109.60	108.20	109.00	109.00	1,852
Sep 25, 2024	108.00	108.80	107.80	107.80	107.80	2,746
Sep 24, 2024	107.20	108.60	107.20	107.60	107.60	2,854
Sep 23, 2024	108.80	108.80	106.60	108.00	108.00	2,430
Sep 20, 2024	110.20	110.20	106.40	108.20	108.20	39,261
Sep 19, 2024	109.80	110.60	109.40	110.40	110.40	2,883
Sep 18, 2024	109.60	109.80	109.00	109.00	109.00	2,217
Sep 17, 2024	109.80	110.20	109.00	109.60	109.60	3,649
Sep 16, 2024	109.80	110.40	109.00	110.00	110.00	4,094
Sep 13, 2024	106.00	110.00	106.00	109.80	109.80	5,806
Sep 12, 2024	105.60	107.00	105.20	107.00	107.00	1,880
Sep 11, 2024	106.00	106.00	103.40	104.20	104.20	1,293
Sep 10, 2024	104.60	106.00	103.80	105.80	105.80	2,593
Sep 9, 2024	104.40	105.80	103.60	104.20	104.20	1,565
Sep 6, 2024	105.20	105.60	103.40	104.60	104.60	3,867
Sep 5, 2024	101.40	106.80	100.60	106.80	106.80	5,009
Sep 4, 2024	99.20	101.40	98.70	101.20	101.20	2,934
Sep 3, 2024	101.20	101.60	99.00	100.00	100.00	3,589
Sep 2, 2024	99.40	102.20	99.10	102.20	102.20	3,442
Aug 30, 2024	98.00	100.60	98.00	99.60	99.60	9,967
Aug 29, 2024	101.00	101.00	98.00	98.00	98.00	2,888
Aug 28, 2024	100.40	101.20	98.70	99.90	99.90	5,285
Aug 27, 2024	101.00	103.40	100.40	100.60	100.60	3,891
Aug 26, 2024	103.00	104.40	101.40	101.40	101.40	4,757
Aug 23, 2024	102.00	103.60	102.00	103.40	103.40	2,035
Aug 22, 2024	100.60	103.00	100.60	103.00	103.00	3,064
Aug 21, 2024	101.00	101.80	99.20	100.60	100.60	3,273
Aug 20, 2024	101.20	102.00	101.20	101.20	101.20	3,542
Aug 19, 2024	102.40	102.80	100.40	101.20	101.20	1,448
Aug 16, 2024	101.20	102.60	101.20	102.60	102.60	841
Aug 15, 2024	101.80	102.80	101.80	102.00	102.00	931
Aug 14, 2024	101.00	102.80	99.70	102.00	102.00	4,940
Aug 13, 2024	101.00	102.00	100.80	101.80	101.80	2,202
Aug 12, 2024	99.40	101.60	98.80	100.20	100.20	2,922
Aug 9, 2024	99.30	101.80	98.60	99.00	99.00	4,617
Aug 8, 2024	98.90	99.00	96.70	98.00	98.00	2,245
Aug 7, 2024	97.00	98.30	94.30	97.50	97.50	4,550
Aug 6, 2024	96.20	99.10	94.50	98.10	98.10	4,817
Aug 5, 2024	99.80	99.80	93.00	96.20	96.20	9,034
Aug 2, 2024	101.00	101.20	100.00	101.00	101.00	5,955
Aug 1, 2024	98.60	102.00	98.40	101.80	101.80	4,188
Jul 31, 2024	97.30	100.20	96.30	99.90	99.90	5,079
Jul 30, 2024	95.50	96.90	95.50	96.60	96.60	2,475
Jul 29, 2024	95.30	98.50	95.30	95.50	95.50	3,622
Jul 26, 2024	94.10	96.60	94.10	96.10	96.10	1,329
Jul 25, 2024	96.00	96.00	91.30	94.20	94.20	6,681
Jul 24, 2024	96.60	97.50	95.80	96.30	96.30	3,726
Jul 23, 2024	97.00	98.00	96.50	96.70	96.70	2,565
Jul 22, 2024	94.30	97.90	94.30	97.60	97.60	8,800
Jul 19, 2024	94.80	94.80	92.80	94.60	94.60	2,572
Jul 18, 2024	93.00	94.80	93.00	94.30	94.30	1,666
Jul 17, 2024	92.50	93.60	91.90	93.60	93.60	3,063
Jul 16, 2024	90.50	92.50	90.00	92.10	92.10	2,738
Jul 15, 2024	89.60	90.70	89.50	90.50	90.50	1,564
Jul 12, 2024	91.30	91.30	89.50	89.80	89.80	1,459
Jul 11, 2024	89.60	91.30	88.10	91.30	91.30	7,268
Jul 10, 2024	89.40	90.90	89.20	89.60	89.60	3,978
Jul 9, 2024	93.00	93.00	89.00	89.50	89.50	6,904
Jul 8, 2024	90.00	92.40	89.30	91.90	91.90	6,245
Jul 5, 2024	90.30	91.60	89.90	91.00	91.00	2,556
Jul 4, 2024	88.20	91.10	88.20	90.30	90.30	10,767
Jul 3, 2024	84.50	90.90	84.50	90.90	90.90	11,195
Jul 2, 2024	86.00	86.70	83.50	83.50	83.50	12,930
Jul 1, 2024	85.00	87.10	84.70	84.90	84.90	5,746
Jun 28, 2024	83.00	86.40	82.00	82.70	82.70	5,938
Jun 27, 2024	83.70	83.70	82.50	82.80	82.80	2,737
Jun 26, 2024	85.00	85.50	82.40	83.70	83.70	4,241
Jun 25, 2024	87.90	87.90	85.00	85.00	85.00	4,374
Jun 24, 2024	88.00	89.80	87.60	87.90	87.90	5,046
Jun 21, 2024	86.90	89.00	86.50	89.00	89.00	92,114
Jun 20, 2024	87.00	87.80	85.90	86.90	86.90	4,429
Jun 19, 2024	86.50	87.00	85.00	85.60	85.60	4,289
Jun 18, 2024	86.00	86.50	85.20	85.90	85.90	3,209
Jun 17, 2024	84.00	86.60	83.00	85.20	85.20	9,644
Jun 14, 2024	88.60	90.00	83.50	84.60	84.60	13,171
Jun 13, 2024	89.40	89.40	88.00	88.00	88.00	7,055
Jun 12, 2024	91.00	92.60	87.50	88.70	88.70	17,156
Jun 11, 2024	8.00 Dividend
Jun 11, 2024	99.00	99.40	91.70	91.70	91.70	14,931
Jun 10, 2024	108.00	109.00	106.00	107.20	99.20	8,462
Jun 7, 2024	110.00	110.40	108.20	108.80	100.68	4,366
Jun 6, 2024	110.00	111.60	109.20	109.20	101.05	5,612
Jun 5, 2024	111.80	111.80	108.80	109.00	100.87	5,498
Jun 4, 2024	109.60	111.80	109.60	110.80	102.53	7,652
Jun 3, 2024	107.00	110.80	107.00	109.80	101.61	7,126
May 31, 2024	108.60	111.20	107.00	107.00	99.01	28,142
May 30, 2024	105.80	109.00	105.80	108.60	100.50	4,421
May 29, 2024	108.20	108.20	104.80	105.80	97.90	13,017
May 28, 2024	107.60	109.00	106.00	108.80	100.68	6,763
May 27, 2024	104.00	107.80	104.00	107.60	99.57	8,942
May 24, 2024	103.00	105.20	102.40	104.20	96.42	4,883
May 23, 2024	103.80	105.00	102.20	103.00	95.31	6,154
May 22, 2024	102.40	104.60	101.60	103.80	96.05	4,838
May 21, 2024	101.00	103.20	101.00	102.40	94.76	5,995
May 20, 2024	100.80	103.20	100.40	101.80	94.20	4,286
May 17, 2024	101.00	101.40	99.50	99.50	92.07	3,793
May 16, 2024	103.00	103.20	99.60	101.60	94.02	5,962
May 15, 2024	100.00	103.40	99.30	103.40	95.68	7,695
May 14, 2024	98.80	100.60	98.00	99.90	92.44	4,217
May 13, 2024	96.20	98.50	96.10	98.50	91.15	4,085
May 10, 2024	97.10	98.70	96.50	96.80	89.58	4,179
May 9, 2024	98.00	98.30	96.50	97.70	90.41	4,116
May 8, 2024	98.80	98.80	96.00	98.20	90.87	7,267
May 7, 2024	94.70	98.10	94.70	98.10	90.78	4,987
May 6, 2024	94.30	95.10	93.70	94.70	87.63	4,044
May 3, 2024	88.70	94.60	88.50	94.60	87.54	13,734
May 2, 2024	81.60	89.70	81.50	89.70	83.01	26,174
Apr 30, 2024	81.00	81.80	80.20	81.10	75.05	4,284
Apr 29, 2024	79.90	81.90	79.90	81.90	75.79	6,006
Apr 26, 2024	78.60	80.00	78.60	79.70	73.75	2,916
Apr 25, 2024	78.60	79.90	78.20	78.70	72.83	3,703
Apr 24, 2024	77.60	79.60	77.60	78.60	72.73	3,354
Apr 23, 2024	76.00	79.30	76.00	79.00	73.10	4,200
Apr 22, 2024	76.50	77.50	76.40	77.30	71.53	2,421
Apr 19, 2024	76.90	76.90	75.20	76.30	70.61	3,242
Apr 18, 2024	75.50	76.70	75.50	76.70	70.98	2,109
Apr 17, 2024	76.00	76.70	75.60	75.80	70.14	1,688
Apr 16, 2024	76.90	76.90	75.60	75.80	70.14	2,597
Apr 15, 2024	77.50	77.50	76.30	76.90	71.16	3,488
Apr 12, 2024	76.30	77.70	76.30	77.50	71.72	3,234
Apr 11, 2024	74.00	76.50	73.20	76.20	70.51	13,074
Apr 10, 2024	76.70	77.90	75.20	75.50	69.87	8,127
Apr 9, 2024	75.50	77.40	75.00	76.70	70.98	3,072
Apr 8, 2024	75.80	76.00	75.00	76.00	70.33	3,983
Apr 5, 2024	76.00	76.00	74.70	75.10	69.50	2,787
Apr 4, 2024	76.20	76.80	75.60	76.00	70.33	3,137
Apr 3, 2024	76.20	76.60	75.70	76.00	70.33	3,152
Apr 2, 2024	78.00	78.30	76.40	76.80	71.07	5,978
Mar 28, 2024	76.50	79.10	75.70	78.40	72.55	4,458
Mar 27, 2024	75.00	76.20	74.20	76.20	70.51	3,523
Mar 26, 2024	75.00	76.20	74.90	75.10	69.50	7,936
Mar 25, 2024	76.00	76.00	73.40	75.40	69.77	4,601
Mar 22, 2024	75.90	76.70	75.50	75.50	69.87	2,985
Mar 21, 2024	74.00	75.90	73.90	75.70	70.05	6,469
Mar 20, 2024	72.30	73.40	71.60	73.40	67.92	4,616
Mar 19, 2024	71.60	71.70	70.70	71.50	66.16	2,980
Mar 18, 2024	69.80	72.00	69.80	71.70	66.35	6,609
Mar 15, 2024	69.40	70.10	69.00	69.90	64.68	10,414
Mar 14, 2024	70.10	70.40	69.10	69.40	64.22	4,552
Mar 13, 2024	70.70	70.80	70.00	70.10	64.87	2,710
Mar 12, 2024	71.50	71.80	70.70	70.70	65.42	7,586
Mar 11, 2024	71.20	72.40	71.00	71.50	66.16	6,645
Mar 8, 2024	69.50	71.40	69.50	71.20	65.89	9,654
Mar 7, 2024	69.00	69.50	68.00	69.10	63.94	12,573