Allreal Holding AG - 0QPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	184	182.6	182.6	184	182.4	410
August 15, 2025	183.2	184.2	184.2	184.2	182.2	18,338
August 14, 2025	184.8	183.6	183.6	185.1	183	114
August 13, 2025	184.6	183.6	183.6	184.6	183.2	648
August 12, 2025	184.6	184.71	184.71	185.4	183.4	1,578
August 11, 2025	183.8	184.8	184.8	184.8	183.8	52
August 08, 2025	185.2	183.3	183.3	185.2	183.2	45
August 07, 2025	188	186	186	188.4	185.6	406
August 06, 2025	187.6	187.65	187.65	187.65	186.4	135
August 05, 2025	186.6	187.2	187.2	187.6	185.8	180
August 04, 2025	184.4	183.8	183.8	186.8	183.8	29,061
July 31, 2025	185	185.1	185.1	185.2	184	7,371
July 30, 2025	184.8	184	184	185	183.6	2,263
July 29, 2025	183.4	184.75	184.75	184.8	183.4	320
July 28, 2025	183.8	183.63	183.63	184	183.2	530
July 25, 2025	183.3	183.6	183.6	183.6	183	199
July 24, 2025	181.3	182.8	182.8	183.6	181.3	15,027
July 23, 2025	183.8	183.85	183.85	186.6	183.2	9,266
July 22, 2025	185	186.6	186.6	186.8	185	649
July 21, 2025	183.8	185.6	185.6	185.6	183.8	506
July 18, 2025	183.3	184	184	184	183.2	1,586
July 17, 2025	184	184	184	184.7	183.6	1,758
July 16, 2025	184.6	184.4	184.4	185	183.4	2,048
July 15, 2025	184.4	185.2	185.2	185.2	184.2	846
July 14, 2025	185	185.6	185.6	185.8	184.4	655
July 11, 2025	182.4	183.8	183.8	183.8	181.8	1,170
July 10, 2025	183.4	183.8	183.8	184.6	182.8	42,450
July 09, 2025	183.8	184.2	184.2	184.4	183.6	2,723
July 08, 2025	183	183	183	183.8	182.8	409
July 07, 2025	184.8	184	184	184.8	183.4	522
July 04, 2025	183.6	183.8	183.8	183.8	182.6	502
July 03, 2025	184.6	184.6	184.6	184.6	183.9	44,521
July 02, 2025	185.6	184.4	184.4	185.6	183.8	976
July 01, 2025	187	185.6	185.6	187	185.2	726
June 30, 2025	186.2	186.2	186.2	187.6	185.3	1,831
June 27, 2025	185.6	185.8	185.8	186	185.4	461
June 26, 2025	186.6	187	187	187.4	186.4	956
June 25, 2025	187.7	186.2	186.2	187.7	186	896
June 24, 2025	191.8	191.8	191.8	191.8	187.2	40,428
June 23, 2025	190.1	190.8	190.8	191	188.8	4,118
June 20, 2025	189.4	190.62	190.62	191	189.4	2,662
June 19, 2025	188	188.8	188.8	189.1	188	460
June 18, 2025	187	188.8	188.8	189	186.4	3,470
June 17, 2025	185.9	186.4	186.4	187.8	184.4	2,289
June 16, 2025	184.6	185	185	185.6	184.4	860
June 13, 2025	186.6	185.4	185.4	186.6	184.8	679
June 12, 2025	186	187	187	187	185.6	101
June 11, 2025	187.5	186.4	186.4	187.5	186.4	39
June 10, 2025	187.4	187.8	187.8	188	187.2	707
June 06, 2025	187.2	187.8	187.8	187.8	187	399
June 05, 2025	185.1	186.8	186.8	187	185.1	4,594
June 04, 2025	185	185.1	185.1	185.2	184.8	249
June 03, 2025	187.2	187.2	187.2	187.8	185.6	894
June 02, 2025	188.4	188.2	188.2	188.4	187	4,679
May 30, 2025	189.8	188.2	188.2	189.8	187.6	540
May 28, 2025	187.4	186.8	186.8	188.2	186.6	252
May 27, 2025	188.2	187.4	187.4	188.2	187.4	117
May 26, 2025	188	188.6	188.6	188.6	188	41
May 23, 2025	187.6	188	188	188.8	187.6	285
May 22, 2025	188.8	187.6	187.6	188.8	187.2	662

Allreal Holding AG (0QPD.L) LSE