Altarea SCA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	75.800	75.800	73.800	74.800	74.800	23,103
2026-10-16	75.600	77.000	75.600	77.000	77.000	13,663
2026-10-15	74.700	76.200	74.400	75.600	75.600	6,723
2026-10-14	73.700	76.400	73.600	74.900	74.900	12,801
2026-10-13	72.200	73.900	72.200	73.800	73.800	13,048
2026-10-12	72.400	73.000	72.000	72.200	72.200	13,723
2026-10-09	74.300	74.300	72.600	72.600	72.600	8,707
2026-10-08	73.500	74.000	72.600	72.600	72.600	13,868
2026-10-07	76.500	77.100	74.100	74.100	74.100	8,578
2026-10-06	76.600	77.400	76.500	77.100	77.100	13,792
2026-10-05	76.100	76.400	74.900	76.400	76.400	23,073
2026-10-02	77.000	77.400	76.000	76.600	76.600	24,159
2026-10-01	80.300	80.300	76.500	76.900	76.900	16,439
2026-09-30	82.400	82.900	80.600	81.100	81.100	10,845
2026-09-29	82.600	83.600	82.200	82.400	82.400	6,132
2026-09-28	83.000	83.700	82.700	82.800	82.800	6,362
2026-09-25	85.500	85.500	82.300	82.700	82.700	10,409
2026-09-24	83.800	85.100	83.800	83.800	83.800	12,045
2026-09-23	85.000	85.500	83.700	84.200	84.200	10,145
2026-09-22	84.700	86.000	84.200	84.900	84.900	16,845
2026-09-21	85.200	85.600	83.300	84.700	84.700	10,247

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.