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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	101.6	101.85	101.85	103	101.6	667
September 10, 2025	99.7	99.82	99.82	100.2	99.5	1,660
September 09, 2025	100	99.76	99.76	100.2	99.2	724
September 08, 2025	98.6	98.68	98.68	98.8	98.6	435
September 05, 2025	97.7	97.8	97.8	98.2	96.9	1,259
September 04, 2025	97.55	98.1	98.1	98.8	97.55	362
September 03, 2025	98.55	98.09	98.09	98.55	98	707
September 02, 2025	99.8	98.6	98.6	99.8	98.3	392
September 01, 2025	102.6	101.04	101.04	102.6	100.8	618
August 29, 2025	103	101.69	101.69	103	101.69	429
August 28, 2025	102.8	102	102	102.8	101.6	1,971
August 27, 2025	102.8	102.91	102.91	103.4	102.8	586
August 26, 2025	106.4	103.48	103.48	106.4	103.4	1,278
August 22, 2025	108.6	107.98	107.98	110.2	107.8	4,510
August 21, 2025	109	108.63	108.63	109.3	108	1,270
August 20, 2025	110.4	109.3	109.3	110.4	109.3	871
August 19, 2025	111.2	110.87	110.87	111.2	110.73	460
August 18, 2025	114.2	111.6	111.6	114.2	111.2	373
August 15, 2025	109.2	109	109	109.6	109	3,174

Altarea SCA (0IRK.L) LSE