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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	183.6	184	184	184.6	183.6	515
September 25, 2025	183.8	183.74	183.74	184.4	183.6	995
September 24, 2025	183	183.84	183.84	184.2	183	1,074
September 23, 2025	183.6	183.24	183.24	183.6	182.79	1,967
September 22, 2025	182.2	184.29	184.29	184.6	182.2	947
September 19, 2025	182.4	183.24	183.24	183.42	181.8	9,070
September 18, 2025	182.2	182.13	182.13	182.7	181.4	4,541
September 17, 2025	183	182.6	182.6	183	182.4	2,390
September 16, 2025	186.4	182.65	182.65	186.4	182.6	17,219
September 15, 2025	186.2	185.46	185.46	186.2	185.2	3,775
September 12, 2025	184.2	185.62	185.62	186.2	184.2	1,942
September 11, 2025	184.8	184.04	184.04	185.2	183.41	1,456
September 10, 2025	184.2	184.8	184.8	185	183.8	1,989
September 09, 2025	184.6	185	185	185.6	184.4	1,179
September 08, 2025	184.8	185.2	185.2	185.4	184.8	4,545
September 05, 2025	184	184.02	184.02	185.2	183.2	749
September 04, 2025	184.4	184.03	184.03	184.7	184	4,891
September 03, 2025	181.4	181.2	181.2	182.6	181	4,982
September 02, 2025	180	180.42	180.42	181	180	3,686
September 01, 2025	182.4	181.6	181.6	182.4	181.6	2,961
August 29, 2025	180.8	181.2	181.2	182.2	180.8	382
August 28, 2025	181.2	180.8	180.8	181.2	180.6	154
August 27, 2025	181.8	181.6	181.6	182.2	181.6	554
August 26, 2025	180.2	182.2	182.2	182.8	179.4	4,234
August 22, 2025	183.2	184	184	184	181.4	45,978
August 21, 2025	184.6	184.6	184.6	184.8	184	462
August 20, 2025	184.4	183.6	183.6	184.4	183.2	480
August 19, 2025	182.8	182	182	182.8	181.6	1,633
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

Allreal Holding AG (0QPD.L) LSE