Altarea SCA (0IRK.L) LSE

100.20

+1.52422(+1.54%)

Updated at September 09 11:51AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202597.797.897.898.296.91,259
September 04, 202597.5598.198.198.897.55362
September 03, 202598.5598.0998.0998.5598707
September 02, 202599.898.698.699.898.3392
September 01, 2025102.6101.04101.04102.6100.8618
August 29, 2025103101.69101.69103101.69429
August 28, 2025102.8102102102.8101.61,971
August 27, 2025102.8102.91102.91103.4102.8586
August 26, 2025106.4103.48103.48106.4103.41,278
August 22, 2025108.6107.98107.98110.2107.84,510
August 21, 2025109108.63108.63109.31081,270
August 20, 2025110.4109.3109.3110.4109.3871
August 19, 2025111.2110.87110.87111.2110.73460
August 18, 2025114.2111.6111.6114.2111.2373
August 15, 2025109.2109109109.61093,174
August 14, 2025110.6109.05109.05110.6108.61,049
August 13, 2025111.2110.19110.19111.2110635
August 12, 2025111.2110.43110.43111.6109.79782
August 11, 2025112.9111.19111.19113111.19134
August 08, 2025110.6113.01113.01113.2110.4224
August 07, 2025109.8109.94109.94110.4109.6133
August 06, 2025108.6109.75109.75110.2108.6240
August 05, 2025106.4107.29107.29107.8106.482
August 04, 2025104.8106106106.6104.8134
August 01, 2025107.1104.79104.79107.1104.4116
July 31, 2025108108.6108.6108.8107.81,845
July 30, 2025102.5103.96103.96106100.6363
July 29, 2025101.8100.79100.79101.8100.672
July 28, 2025103102102103.2101.6151
July 25, 2025102.6102.19102.19102.6101.8142
July 24, 2025102.2102.01102.01102.6101.4294
July 23, 2025101101.6101.6101.6101255
July 22, 2025103100.4100.4103100.269
July 21, 202599.899.3999.3999.899.2541
July 18, 202598.7999999.598.7183
July 17, 202599.298.598.599.398.576
July 16, 202510198.8898.8810198.6214
July 15, 2025101101.62101.62103101193
July 14, 202599.5100.83100.83101.499.5149
July 11, 202599.399.3299.3210099.2271
July 10, 202598.999.0599.0599.0598.5102
July 09, 202599.798.8598.85100.3598.82,407
July 08, 2025100.499.5499.54100.499.3366
July 07, 2025106.4101.99101.99106.4101.85588
July 04, 2025101.8102.12102.12102.4101.898
July 03, 2025104.1102.88102.88104.1102.6476
July 02, 2025102.4102.59102.59102.6102.4185
July 01, 2025101.2102.4102.4102.8100.6626
June 30, 202599.3101.2101.2102.299.3418
June 27, 202596.2598.998.999.896.251,381
June 26, 202595.896.0596.0596.595.81,375
June 25, 202598.396.796.798.396.21,314
June 24, 202510098.4998.49100982,486
June 23, 202599.9999999.998.679
June 20, 202510099.8599.85100.299.46,630
June 19, 2025100.999.4999.49100.999.49354
June 18, 2025105103.4103.4105103139
June 17, 2025103.6104.5104.5104.8103.6692
June 16, 2025105.8105105105.9105478
June 13, 2025106.8106.2106.2106.8105.61,286
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved