Altarea SCA (0IRK.L) LSE

Currency In EUR

0IRK.L Historical Return

If you invested €1000 in Altarea SCA (0IRK.L) 10 years ago, it would be worth €1,057.47 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €576.26, while €1000 invested 1 year ago would be worth €749.64. This corresponds to total returns of 5.75%, -42.37%, -25.04%, respectively, with annualized returns of 0.56%, -10.43%, -25.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0IRK.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 17, 2026	98.85	98.9	98.9	98.9	98.7	58
August 14, 2026	99.7	99.7	99.7	99.7	99.7	174
August 13, 2026	99.7	99.1	99.1	99.7	99.1	64
August 12, 2026	99.6	99.3	99.3	99.6	99.3	5
August 11, 2026	101.2	98.4	98.4	101.2	98.4	5
August 10, 2026	100.8	101.25	101.25	101.25	100.8	3,860
August 07, 2026	101	100.9	100.9	101	100.9	248
August 06, 2026	101	101	101	101	101	38
August 05, 2026	101	99.98	99.98	101	99.8	585
August 04, 2026	100.6	101	101	101	100.6	11
August 03, 2026	102.1	100.8	100.8	103	100.8	178
July 31, 2026	102	100.8	100.8	102.4	100.2	1,463
July 30, 2026	101	102.02	102.02	102.8	100.6	549
July 29, 2026	97.18	97.3	97.3	97.6	97.18	144
July 28, 2026	98.4	98.55	98.55	98.55	98.4	34
July 27, 2026	98.4	98.25	98.25	98.4	98.2	21
July 24, 2026	97.7	98.4	98.4	98.4	97.7	73
July 23, 2026	97.7	97.7	97.7	97.7	97.7	86
July 22, 2026	97.15	97.35	97.35	97.35	97.15	102
July 21, 2026	97.15	97.35	97.35	97.35	97.15	834
July 20, 2026	97	97.7	97.7	98.2	97	85
July 17, 2026	98.1	96.9	96.9	98.1	96.9	791
July 16, 2026	96.5	97.4	97.4	97.4	96.5	190
July 15, 2026	95.95	95.95	95.95	95.95	95.95	880
July 14, 2026	95.4	96.2	96.2	96.2	95.4	345
July 13, 2026	96.7	96.2	96.2	96.7	96.2	57
July 10, 2026	97	97.78	97.78	98.2	97	3,033
July 09, 2026	94.6	96.1	96.1	96.1	94.6	70
July 08, 2026	95	94.19	94.19	95.1	94	1,010
July 07, 2026	98.6	97.8	97.8	98.8	97.8	76