Altarea SCA - 0IRK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.4	123	123	126.8	122.8	636
February 19, 2026	127.8	125.2	125.2	127.8	124.4	311
February 18, 2026	127.8	127.2	127.2	127.8	127.2	143
February 17, 2026	123.2	125.8	125.8	126	122.8	3,123
February 16, 2026	120.2	121.2	121.2	121.4	120.2	2,241
February 13, 2026	119.8	119.8	119.8	120.6	119.6	44
February 12, 2026	119.22	121	121	121.6	119.22	2,045
February 11, 2026	121.8	121	121	122.6	121	2,243
February 10, 2026	120	120.6	120.6	120.8	119	147
February 09, 2026	118.4	119.6	119.6	120	118.4	90
February 06, 2026	118	119	119	119	117.2	258
February 05, 2026	118.4	117.4	117.4	118.4	117.2	122
February 04, 2026	118.4	119	119	119	118.4	39
February 03, 2026	117.8	117	117	117.8	116.6	613
February 02, 2026	117	116.4	116.4	117	116.4	357
January 30, 2026	116.6	116.2	116.2	117	116.2	237
January 29, 2026	114.4	116.11	116.11	116.8	114.4	539
January 28, 2026	113.4	114.2	114.2	114.2	113	125
January 27, 2026	111.2	113	113	114	111.2	409
January 26, 2026	109.6	111.9	111.9	111.9	109.3	183
January 23, 2026	110.8	109.2	109.2	110.8	108.6	393
January 22, 2026	113.3	111.6	111.6	113.3	111.6	13
January 21, 2026	111.6	111.2	111.2	111.6	111.2	4
January 20, 2026	111.2	110.6	110.6	111.2	110.6	676
January 19, 2026	111.6	111.6	111.6	111.6	111.6	20
January 16, 2026	113.8	113	113	113.8	112.7	386
January 15, 2026	113.6	112	112	114	112	748
January 14, 2026	112.6	113	113	113	111.8	144
January 13, 2026	112.2	112.6	112.6	112.6	112.2	154
January 12, 2026	112.2	111.8	111.8	112.4	111.8	108
January 09, 2026	112.4	112.2	112.2	112.5	111.6	32
January 08, 2026	114	113.4	113.4	114	113.2	109
January 07, 2026	112	113.2	112.4	113.2	112	237
January 06, 2026	107	108.4	108.4	108.4	106.8	35
January 05, 2026	107.6	107.8	107.8	107.8	107.6	22
January 02, 2026	110	109	109	110	109	16
December 31, 2025	109.8	109.4	109.4	109.8	109.4	356
December 30, 2025	109.4	110	110	110	109.4	57
December 29, 2025	108.8	109.9	109.9	110	108.8	497
December 24, 2025	109.3	109.3	109.3	109.3	109.3	3
December 23, 2025	108.74	109	109	109	108.74	200
December 22, 2025	107.4	108.3	108.3	108.3	106.4	148
December 19, 2025	109.4	107.85	107.85	109.4	107.2	2,847
December 18, 2025	110.8	109.2	109.2	110.8	109	163
December 17, 2025	109.7	110.4	110.4	110.4	108.6	1,452
December 16, 2025	107	109.6	109.6	109.6	106.8	464
December 15, 2025	105.6	106.2	106.2	106.8	105.3	1,869
December 12, 2025	104.3	104.6	105	105	104.2	140
December 10, 2025	103.3	102	102	103.7	102	27
December 09, 2025	104.2	103.5	103.5	104.2	103.5	1,092
December 08, 2025	102.4	104.6	104.6	104.6	102.2	61
December 05, 2025	103.2	102.4	102.4	103.2	102.4	61
December 04, 2025	105.2	104.1	104.1	105.2	104	419
December 03, 2025	104.2	104.4	104.4	104.8	104.2	34
December 02, 2025	104.4	104.4	104.4	104.4	104.2	780
December 01, 2025	105.2	104.4	104.4	105.2	103.4	162
November 28, 2025	105.6	105.2	105.2	105.6	104.8	124
November 27, 2025	104.2	105	105	105	104.2	288
November 26, 2025	102.6	103.8	103.8	103.8	102.6	64
November 25, 2025	103	102.8	102.8	103	102.8	5

Altarea SCA (0IRK.L) LSE