Altareit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1 |
| 2025-05-26 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1 |
| 2025-05-23 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1 |
| 2025-05-22 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 2 |
| 2025-05-21 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 1 |
| 2025-05-20 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 1 |
| 2025-05-19 | 488.00 | 494.00 | 488.00 | 494.00 | 494.00 | 3 |
| 2025-05-16 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2025-05-15 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2025-05-14 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-13 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-12 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-09 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-08 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-07 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-06 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-05 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-05-02 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-04-30 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-04-29 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-04-28 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-04-25 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-04-24 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-04-23 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 1 |
| 2025-04-22 | 486.90 | 487.30 | 486.90 | 487.30 | 487.30 | 9 |
| 2025-04-17 | 486.45 | 486.90 | 486.45 | 486.90 | 486.90 | 10 |
| 2025-04-16 | 486.00 | 486.45 | 486.00 | 486.45 | 486.45 | 10 |
| 2025-04-15 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-14 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-11 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-10 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-09 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-08 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-07 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-04 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-03 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-04-02 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 2 |
| 2025-04-01 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-31 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-27 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-21 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-18 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-17 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-03-13 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2025-03-12 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2025-03-11 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 2 |
| 2025-03-10 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-03-07 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-03-06 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-03-05 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-03-04 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-03-03 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2025-02-28 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.