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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	197.6	197.4	197.4	197.8	196.8	1,488
December 04, 2025	199.5	199.92	199.92	200.5	199.5	22,719
December 03, 2025	200.5	200.2	200.2	201	199.6	10,185
December 02, 2025	200.5	201.03	201.03	201.03	199.6	33,614
December 01, 2025	200.5	202.02	202.02	202.02	199.2	1,523
November 28, 2025	200.5	200.75	200.75	202	200.5	2,189
November 27, 2025	200.25	200.2	200.2	201	199.6	974
November 26, 2025	199.2	200.02	200.02	200.5	199.2	479
November 25, 2025	198.6	199.8	199.8	201	198.6	316
November 24, 2025	198.4	199.54	199.54	199.93	197.8	4,003
November 21, 2025	197	198.22	198.22	198.6	197	5,387
November 20, 2025	196.4	197.39	197.39	198.2	196.4	1,099
November 19, 2025	195.2	196	196	196.6	195.2	528
November 18, 2025	195.4	195.97	195.97	195.97	195.2	690
November 17, 2025	195.7	195.8	195.8	196.2	195.19	310
November 14, 2025	193.5	193	193	194.4	193	2,255
November 13, 2025	194.4	194.79	194.79	195	194.09	1,455
November 12, 2025	194.2	194.62	194.62	194.62	193.8	903
November 11, 2025	194.8	194.11	194.11	194.9	193.4	2,969
November 10, 2025	195.2	195.36	195.36	195.4	194.3	19,127
November 07, 2025	193.8	194.8	194.8	195.2	193.79	3,217
November 06, 2025	193.6	193.75	193.75	194.4	192.8	817
November 05, 2025	193.3	193.2	193.2	194	192.4	8,922
November 04, 2025	191.6	192.44	192.44	193.5	191.6	1,547
November 03, 2025	191.8	191.87	191.87	193.35	191.48	315
October 31, 2025	191.4	191.8	191.8	192.4	191.4	10,628
October 30, 2025	190.2	191.2	191.2	191.8	189.6	696
October 29, 2025	190.6	190.18	190.18	191.1	190	280
October 28, 2025	191.4	189.64	189.64	191.4	189.4	1,301
October 27, 2025	191.2	192	192	192.4	191.2	70,404
October 24, 2025	192.6	192.16	192.16	192.81	191.2	1,593
October 23, 2025	192	193.17	193.17	193.4	191.8	17,925
October 22, 2025	190.2	191.67	191.67	192	190	5,971
October 21, 2025	188.8	189.43	189.43	189.6	188.7	10,941
October 20, 2025	186.8	187.87	187.87	188.2	186.8	11,192
October 17, 2025	186.3	186.26	186.26	186.9	185.2	1,688
October 16, 2025	185.2	185.27	185.27	186.4	185.2	835
October 15, 2025	184.4	185.48	185.48	186.2	184.2	2,024
October 14, 2025	185.6	185.22	185.22	185.6	184.75	2,541
October 13, 2025	184	184.07	184.07	184.4	182.6	9,765
October 10, 2025	182.5	182.25	182.25	183.2	182.2	1,089
October 09, 2025	182.3	181.24	181.24	182.3	180.9	2,364
October 08, 2025	182.4	182.6	182.6	182.8	181.6	1,005
October 07, 2025	184.8	183.9	183.9	185.13	182.6	2,849
October 06, 2025	184.9	183.49	183.49	184.9	183.31	3,804
October 03, 2025	183.4	184.41	184.41	184.8	183	12,942
October 02, 2025	182.6	183.06	183.06	183.8	182.6	339
October 01, 2025	185.8	184.92	184.92	186	184.2	9,327
September 30, 2025	185.4	186.71	186.71	187	185.4	1,597
September 29, 2025	184.4	185.4	185.4	185.4	184.2	8,839
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

Allreal Holding AG (0QPD.L) LSE