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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	101.8	102.6	102.6	103	101.4	546
November 21, 2025	99.6	101.4	101.4	101.4	99.6	121
November 20, 2025	100	100	100	100	100	130
November 19, 2025	99.4	100.5	100.5	101	99.4	302
November 18, 2025	98.75	98.8	98.8	99.15	98.55	63
November 17, 2025	100.8	100	100	100.8	99.8	62
November 14, 2025	100.8	99.2	99.2	100.8	99.2	21
November 13, 2025	100.8	101	101	101.6	100.8	528
November 12, 2025	100.8	100.8	100.8	100.8	100.6	205
November 11, 2025	99.4	99.4	99.4	99.4	99.4	4
November 10, 2025	99	99.1	99.1	99.4	98.9	68
November 07, 2025	99.1	98.8	98.8	99.1	98.3	136
November 06, 2025	97.8	97.75	97.75	98.6	97.6	23
November 05, 2025	98.55	97.7	97.7	98.55	97.7	106
November 04, 2025	98	98	98	98	98	28
November 03, 2025	99.25	98.7	98.7	99.25	98.65	78
October 31, 2025	99	98.9	98.9	99.3	98.9	3,848
October 30, 2025	100	99.3	99.3	100	99.3	232
October 29, 2025	100.6	100	100	100.6	99.35	115
October 28, 2025	101	100.3	100.3	101	100.3	7
October 27, 2025	100.6	101.2	101.2	101.3	100.6	50
October 24, 2025	102	102.2	102.2	102.2	101.6	408
October 23, 2025	104.6	103.8	103.8	105	103.6	1,351
October 22, 2025	104.8	104.4	104.4	104.8	103.6	187
October 21, 2025	103.2	104.2	104.2	104.2	103.2	19
October 20, 2025	101.2	102.2	102.2	102.2	100.4	46
October 17, 2025	100.6	101	101	101	100.6	39
October 16, 2025	99.55	100.46	100.46	101	99.55	90
October 15, 2025	101	100.8	100.8	101	100.4	136
October 14, 2025	98.2	100.15	100.15	100.15	98.15	523
October 13, 2025	99.1	98.6	98.6	99.1	98.43	1,004
October 10, 2025	99.25	98.4	98.4	99.25	98.4	48
October 09, 2025	100	98.9	98.9	100	98.6	1,183
October 08, 2025	99.3	99.35	99.35	99.4	99.15	74
October 07, 2025	99.6	99.09	99.09	99.6	98.2	4,228
October 06, 2025	100.2	99.9	99.9	100.2	98.4	1,476
October 03, 2025	101.8	101.6	101.6	101.8	101.6	5
October 02, 2025	102.6	102.4	102.4	102.6	102.4	52
October 01, 2025	103	103.4	103.4	104	103	114
September 30, 2025	103.4	104.8	104.8	104.8	102.8	394
September 29, 2025	102.4	102.18	102.18	102.4	102.18	602
September 26, 2025	101	102.25	102.25	102.25	100.6	641
September 25, 2025	104	100.87	100.87	104	100.6	2,203
September 24, 2025	104.2	104.1	104.1	104.6	104	453
September 23, 2025	102.8	103	103	103.2	102.4	2,127
September 22, 2025	104.6	102.4	102.4	104.6	102.4	7
September 19, 2025	108.4	106.6	106.6	108.8	106.6	445
September 18, 2025	109.8	110	110	110.8	107.6	298
September 17, 2025	111	110.2	110.2	112	109.7	627
September 16, 2025	111.8	111	111	111.8	111	2,307
September 15, 2025	108.4	110.06	110.06	111.4	108.4	2,552
September 12, 2025	104.4	106.57	106.57	106.8	104.4	737

Altarea SCA (0IRK.L) LSE