Altarea SCA (0IRK.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0IRK.L Historical Return
If you invested €1000 in Altarea SCA (0IRK.L) 10 years ago, it would be worth €1,046.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €559.48, while €1000 invested 1 year ago would be worth €739.09. This corresponds to total returns of 4.66%, -44.05%, -26.09%, respectively, with annualized returns of 0.46%, -10.96%, -26.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0IRK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 74.3 | 74.3 | 74.3 | 74.3 | 74.3 | 8 |
| November 10, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 20 |
| November 09, 2026 | 74 | 73.9 | 73.9 | 74.3 | 73.9 | 1,435 |
| November 06, 2026 | 74.7 | 74.6 | 74.6 | 74.7 | 74.1 | 79 |
| November 05, 2026 | 76.1 | 74.7 | 74.7 | 76.4 | 74.65 | 548 |
| November 04, 2026 | 73.6 | 74.6 | 74.6 | 74.8 | 73.6 | 7,347 |
| November 03, 2026 | 74.7 | 72.2 | 72.2 | 74.7 | 72.2 | 1,292 |
| November 02, 2026 | 73.7 | 74 | 74 | 74 | 72.8 | 84 |
| October 30, 2026 | 74.2 | 74.1 | 74.1 | 74.4 | 73.6 | 699 |
| October 29, 2026 | 74.8 | 74.8 | 74.8 | 74.8 | 74.8 | 103 |
| October 28, 2026 | 74.7 | 74.3 | 74.3 | 74.7 | 74.3 | 20 |
| October 27, 2026 | 73.1 | 74.3 | 74.3 | 74.55 | 73.1 | 242 |
| October 26, 2026 | 73.7 | 73.9 | 73.9 | 74.1 | 73.7 | 163 |
| October 23, 2026 | 72.3 | 72.3 | 72.3 | 72.3 | 72.3 | 108 |
| October 22, 2026 | 72.5 | 73.4 | 73.4 | 73.5 | 70.5 | 1,544 |
| October 21, 2026 | 76 | 76 | 76 | 76 | 76 | 66 |
| October 20, 2026 | 74.8 | 75.7 | 75.7 | 75.7 | 74 | 781 |
| October 19, 2026 | 75 | 74 | 74 | 75 | 74 | 985 |
| October 16, 2026 | 76.7 | 77 | 77 | 77 | 76.7 | 336 |
| October 15, 2026 | 75.8 | 75.6 | 75.6 | 75.9 | 75.6 | 12 |
| October 14, 2026 | 76.4 | 76.05 | 76.05 | 76.4 | 76.05 | 124 |
| October 13, 2026 | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 2 |
| October 12, 2026 | 72.3 | 72.3 | 72.3 | 72.5 | 72 | 293 |
| October 09, 2026 | 74 | 72.9 | 72.9 | 74 | 72.9 | 47 |
| October 08, 2026 | 73.6 | 73 | 73 | 73.9 | 72.9 | 531 |
| October 07, 2026 | 76.5 | 74.8 | 74.8 | 76.5 | 74.8 | 568 |
| October 06, 2026 | 77 | 77.2 | 77.2 | 77.2 | 77 | 252 |
| October 05, 2026 | 75.9 | 75.6 | 75.6 | 75.9 | 75.1 | 360 |
| October 02, 2026 | 76.8 | 76.2 | 76.2 | 77 | 76.2 | 1,073 |
| October 01, 2026 | 80 | 76.8 | 76.8 | 80 | 76.8 | 1,011 |
| September 30, 2026 | 81.8 | 80.8 | 80.8 | 81.8 | 80.8 | 923 |
| September 29, 2026 | 82.9 | 82.9 | 82.9 | 83.6 | 82.9 | 164 |
| September 28, 2026 | 83.4 | 83 | 83 | 83.4 | 83 | 101 |
| September 25, 2026 | 84.6 | 82.6 | 82.6 | 84.6 | 82.6 | 2,022 |
| September 24, 2026 | 84.9 | 84.1 | 84.1 | 84.9 | 84.1 | 304 |
| September 23, 2026 | 84.45 | 84.3 | 84.3 | 84.45 | 84.3 | 43 |
| September 22, 2026 | 84.4 | 85.5 | 85.5 | 86 | 84.4 | 209 |
| September 21, 2026 | 85.1 | 84.8 | 84.8 | 85.1 | 83.7 | 22 |
| September 18, 2026 | 85.2 | 85.3 | 85.3 | 85.3 | 84.5 | 4,105 |
| September 17, 2026 | 85.9 | 85.79 | 85.79 | 85.9 | 85.5 | 86 |
| September 16, 2026 | 86.2 | 86.1 | 86.1 | 86.3 | 86.1 | 19 |
| September 15, 2026 | 84.2 | 84.3 | 84.3 | 84.4 | 84.2 | 16 |
| September 11, 2026 | 84.2 | 84.5 | 84.5 | 85.1 | 83.8 | 104 |
| September 10, 2026 | 85.4 | 84.5 | 84.5 | 85.4 | 83.7 | 421 |
| September 09, 2026 | 87.5 | 86.35 | 86.35 | 87.5 | 85.2 | 327 |
| September 08, 2026 | 86.9 | 88.2 | 88.2 | 88.2 | 86.9 | 48 |
| September 07, 2026 | 90.5 | 89.49 | 89.49 | 90.5 | 89.4 | 117 |
| September 04, 2026 | 91 | 91 | 91 | 91.4 | 91 | 129 |
| September 03, 2026 | 93.25 | 91.5 | 91.5 | 93.25 | 91.5 | 733 |
| September 02, 2026 | 92 | 92 | 92 | 92.75 | 91.8 | 1,687 |
| September 01, 2026 | 93 | 93 | 93 | 93 | 93 | 17 |
| August 28, 2026 | 96.8 | 96.4 | 96.4 | 96.85 | 96 | 1,144 |
| August 27, 2026 | 97.7 | 95.71 | 95.71 | 97.7 | 95.71 | 137 |
| August 26, 2026 | 99.4 | 98.35 | 98.35 | 99.4 | 98.35 | 37 |
| August 25, 2026 | 98.75 | 98.9 | 98.9 | 98.9 | 98.75 | 139 |
| August 24, 2026 | 98.7 | 98.99 | 98.99 | 98.99 | 98.6 | 27 |
| August 21, 2026 | 100.4 | 100.4 | 100.4 | 100.4 | 100.4 | 60 |
| August 20, 2026 | 98.9 | 98.8 | 98.8 | 98.9 | 98.7 | 641 |
| August 19, 2026 | 98.7 | 98.54 | 98.54 | 98.7 | 98.5 | 536 |
| August 18, 2026 | 98.4 | 98.7 | 98.7 | 98.7 | 98.4 | 83 |
AD
