Altarea SCA (EPA:ALTA)
France
· Delayed Price · Currency is EUR 115.00
0.00 (0.00%)
At close: Mar 6, 2026
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.40 | 118.00 | 114.40 | 115.00 | 115.00 | - | 11,910 |
| Mar 5, 2026 | 115.00 | 117.20 | 114.80 | 115.00 | 115.00 | 0.17% | 11,626 |
| Mar 4, 2026 | 115.40 | 116.40 | 114.80 | 114.80 | 114.80 | -0.69% | 6,335 |
| Mar 3, 2026 | 120.40 | 120.40 | 115.60 | 115.60 | 115.60 | -5.25% | 10,629 |
| Mar 2, 2026 | 126.00 | 126.40 | 122.00 | 122.00 | 122.00 | -5.13% | 7,298 |
| Feb 27, 2026 | 129.00 | 131.00 | 128.60 | 128.60 | 128.60 | - | 15,871 |
| Feb 26, 2026 | 128.60 | 131.00 | 127.00 | 128.60 | 128.60 | 0.31% | 21,551 |
| Feb 25, 2026 | 120.40 | 131.40 | 120.20 | 128.20 | 128.20 | 5.78% | 21,701 |
| Feb 24, 2026 | 121.80 | 123.40 | 121.20 | 121.20 | 121.20 | -0.33% | 10,865 |
| Feb 23, 2026 | 122.40 | 123.20 | 121.40 | 121.60 | 121.60 | -1.14% | 7,121 |
| Feb 20, 2026 | 125.20 | 126.80 | 122.40 | 123.00 | 123.00 | -1.76% | 11,639 |
| Feb 19, 2026 | 127.60 | 128.40 | 124.20 | 125.20 | 125.20 | -1.88% | 8,595 |
| Feb 18, 2026 | 127.20 | 128.20 | 126.60 | 127.60 | 127.60 | -0.31% | 10,477 |
| Feb 17, 2026 | 121.60 | 128.00 | 121.60 | 128.00 | 128.00 | 5.61% | 8,196 |
| Feb 16, 2026 | 120.00 | 122.00 | 120.00 | 121.20 | 121.20 | 1.34% | 7,370 |
| Feb 13, 2026 | 121.00 | 121.00 | 119.60 | 119.60 | 119.60 | -1.48% | 8,512 |
| Feb 12, 2026 | 120.80 | 121.60 | 119.20 | 121.40 | 121.40 | 0.66% | 11,445 |
| Feb 11, 2026 | 121.80 | 122.60 | 120.60 | 120.60 | 120.60 | -0.33% | 14,287 |
| Feb 10, 2026 | 120.80 | 121.00 | 118.80 | 121.00 | 121.00 | 0.50% | 12,943 |
| Feb 9, 2026 | 118.40 | 120.60 | 118.40 | 120.40 | 120.40 | 1.35% | 11,798 |
| Feb 6, 2026 | 117.60 | 119.40 | 116.60 | 118.80 | 118.80 | 1.02% | 8,783 |
| Feb 5, 2026 | 118.00 | 118.00 | 116.80 | 117.60 | 117.60 | -0.68% | 6,261 |
| Feb 4, 2026 | 118.00 | 119.20 | 117.40 | 118.40 | 118.40 | 0.51% | 6,798 |
| Feb 3, 2026 | 117.60 | 117.80 | 116.40 | 117.80 | 117.80 | 1.20% | 6,743 |
| Feb 2, 2026 | 116.20 | 117.00 | 115.60 | 116.40 | 116.40 | 0.17% | 5,257 |
| Jan 30, 2026 | 116.80 | 117.00 | 116.00 | 116.20 | 116.20 | -0.51% | 9,652 |
| Jan 29, 2026 | 115.00 | 116.80 | 114.20 | 116.80 | 116.80 | 2.10% | 8,419 |
| Jan 28, 2026 | 113.60 | 114.40 | 112.80 | 114.40 | 114.40 | 1.06% | 8,449 |
| Jan 27, 2026 | 111.80 | 114.40 | 110.60 | 113.20 | 113.20 | 1.07% | 8,718 |
| Jan 26, 2026 | 109.40 | 112.00 | 108.60 | 112.00 | 112.00 | 2.94% | 9,673 |
| Jan 23, 2026 | 110.80 | 111.00 | 108.80 | 108.80 | 108.80 | -2.33% | 5,039 |
| Jan 22, 2026 | 112.20 | 113.20 | 110.60 | 111.40 | 111.40 | - | 7,846 |
| Jan 21, 2026 | 111.20 | 112.20 | 110.80 | 111.40 | 111.40 | 0.18% | 7,243 |
| Jan 20, 2026 | 111.00 | 111.40 | 110.20 | 111.20 | 111.20 | -0.18% | 6,954 |
| Jan 19, 2026 | 111.20 | 112.40 | 110.80 | 111.40 | 111.40 | -1.59% | 6,555 |
| Jan 16, 2026 | 112.60 | 113.80 | 112.60 | 113.20 | 113.20 | 0.53% | 7,163 |
| Jan 15, 2026 | 113.00 | 114.80 | 111.80 | 112.60 | 112.60 | -0.88% | 9,646 |
| Jan 14, 2026 | 112.40 | 113.60 | 111.20 | 113.60 | 113.60 | 1.25% | 7,125 |
| Jan 13, 2026 | 111.20 | 112.60 | 110.60 | 112.20 | 112.20 | 0.36% | 6,472 |
| Jan 12, 2026 | 112.00 | 112.60 | 111.40 | 111.80 | 111.80 | -0.18% | 3,363 |
| Jan 9, 2026 | 112.00 | 112.80 | 111.60 | 112.00 | 112.00 | -0.71% | 5,310 |
| Jan 8, 2026 | 114.80 | 115.20 | 112.40 | 112.80 | 112.80 | -1.74% | 8,855 |
| Jan 7, 2026 | 109.60 | 115.20 | 109.40 | 114.80 | 114.80 | 4.74% | 10,981 |
| Jan 6, 2026 | 107.00 | 109.60 | 105.80 | 109.60 | 109.60 | 1.67% | 7,323 |
| Jan 5, 2026 | 108.60 | 109.00 | 106.80 | 107.80 | 107.80 | -1.10% | 7,844 |
| Jan 2, 2026 | 109.20 | 110.00 | 108.80 | 109.00 | 109.00 | -0.55% | 3,447 |
| Dec 31, 2025 | 109.80 | 110.00 | 109.20 | 109.60 | 109.60 | -0.54% | 950 |
| Dec 30, 2025 | 109.60 | 110.40 | 109.00 | 110.20 | 110.20 | 0.55% | 3,082 |
| Dec 29, 2025 | 108.40 | 110.00 | 108.40 | 109.60 | 109.60 | 1.11% | 3,647 |
| Dec 24, 2025 | 108.60 | 109.60 | 108.40 | 108.40 | 108.40 | -0.55% | 3,902 |
| Dec 23, 2025 | 109.00 | 109.60 | 108.60 | 109.00 | 109.00 | 0.55% | 5,639 |
| Dec 22, 2025 | 107.20 | 108.60 | 106.00 | 108.40 | 108.40 | 0.56% | 6,645 |
| Dec 19, 2025 | 109.20 | 109.60 | 107.00 | 107.80 | 107.80 | -1.28% | 42,669 |
| Dec 18, 2025 | 110.60 | 110.60 | 109.00 | 109.20 | 109.20 | -0.73% | 11,612 |
| Dec 17, 2025 | 109.60 | 110.60 | 108.40 | 110.00 | 110.00 | 0.36% | 6,259 |
| Dec 16, 2025 | 107.00 | 109.60 | 107.00 | 109.60 | 109.60 | 2.43% | 9,690 |
| Dec 15, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.29% | 10,908 |
| Dec 12, 2025 | 103.80 | 105.60 | 103.40 | 104.60 | 104.60 | 0.38% | 6,971 |
| Dec 11, 2025 | 102.20 | 104.20 | 101.20 | 104.20 | 104.20 | 1.96% | 7,913 |
| Dec 10, 2025 | 103.40 | 103.80 | 101.80 | 102.20 | 102.20 | -1.16% | 6,191 |
| Dec 9, 2025 | 103.60 | 104.20 | 103.40 | 103.40 | 103.40 | -0.19% | 5,083 |
| Dec 8, 2025 | 103.00 | 104.60 | 102.00 | 103.60 | 103.60 | 0.78% | 6,239 |
| Dec 5, 2025 | 104.60 | 104.60 | 102.20 | 102.80 | 102.80 | -0.58% | 7,323 |
| Dec 4, 2025 | 104.20 | 105.20 | 103.40 | 103.40 | 103.40 | -0.58% | 10,795 |
| Dec 3, 2025 | 104.40 | 105.00 | 104.00 | 104.00 | 104.00 | -0.57% | 4,590 |
| Dec 2, 2025 | 104.20 | 105.40 | 103.80 | 104.60 | 104.60 | 0.38% | 4,731 |
| Dec 1, 2025 | 104.80 | 105.20 | 103.60 | 104.20 | 104.20 | -1.14% | 7,759 |
| Nov 28, 2025 | 105.60 | 105.80 | 104.80 | 105.40 | 105.40 | 0.19% | 6,122 |
| Nov 27, 2025 | 103.60 | 105.40 | 103.60 | 105.20 | 105.20 | 1.15% | 5,591 |
| Nov 26, 2025 | 103.00 | 104.00 | 102.20 | 104.00 | 104.00 | 0.97% | 9,662 |
| Nov 25, 2025 | 103.40 | 103.40 | 101.80 | 103.00 | 103.00 | - | 11,902 |
| Nov 24, 2025 | 101.80 | 103.20 | 100.80 | 103.00 | 103.00 | 1.38% | 27,569 |
| Nov 21, 2025 | 98.90 | 102.00 | 98.50 | 101.60 | 101.60 | 1.91% | 11,600 |
| Nov 20, 2025 | 100.60 | 100.60 | 99.10 | 99.70 | 99.70 | -0.50% | 5,162 |
| Nov 19, 2025 | 99.20 | 101.00 | 99.00 | 100.20 | 100.20 | 1.11% | 6,504 |
| Nov 18, 2025 | 99.00 | 99.60 | 98.20 | 99.10 | 99.10 | -0.60% | 4,894 |
| Nov 17, 2025 | 99.80 | 100.80 | 99.60 | 99.70 | 99.70 | -0.20% | 5,666 |
| Nov 14, 2025 | 100.00 | 100.20 | 98.80 | 99.90 | 99.90 | -0.89% | 7,199 |
| Nov 13, 2025 | 100.80 | 102.00 | 100.20 | 100.80 | 100.80 | - | 5,521 |
| Nov 12, 2025 | 100.40 | 101.00 | 100.20 | 100.80 | 100.80 | 0.40% | 4,743 |
| Nov 11, 2025 | 99.30 | 100.40 | 99.10 | 100.40 | 100.40 | 1.11% | 6,632 |
| Nov 10, 2025 | 99.20 | 99.30 | 98.40 | 99.30 | 99.30 | 0.51% | 5,625 |
| Nov 7, 2025 | 98.40 | 99.40 | 98.20 | 98.80 | 98.80 | 0.71% | 6,137 |
| Nov 6, 2025 | 97.80 | 98.60 | 97.30 | 98.10 | 98.10 | 0.10% | 7,608 |
| Nov 5, 2025 | 99.10 | 99.50 | 97.70 | 98.00 | 98.00 | -1.31% | 19,275 |
| Nov 4, 2025 | 98.20 | 99.30 | 97.90 | 99.30 | 99.30 | 0.81% | 12,177 |
| Nov 3, 2025 | 99.10 | 100.20 | 98.40 | 98.50 | 98.50 | -0.40% | 9,452 |
| Oct 31, 2025 | 99.80 | 100.40 | 98.80 | 98.90 | 98.90 | -0.90% | 10,629 |
| Oct 30, 2025 | 99.60 | 102.00 | 99.00 | 99.80 | 99.80 | - | 8,751 |
| Oct 29, 2025 | 99.60 | 100.60 | 99.20 | 99.80 | 99.80 | -0.20% | 4,227 |
| Oct 28, 2025 | 101.00 | 101.60 | 99.80 | 100.00 | 100.00 | -0.99% | 10,623 |
| Oct 27, 2025 | 101.60 | 101.80 | 100.40 | 101.00 | 101.00 | -0.98% | 7,017 |
| Oct 24, 2025 | 103.80 | 104.00 | 101.00 | 102.00 | 102.00 | -1.16% | 9,287 |
| Oct 23, 2025 | 104.20 | 105.00 | 103.00 | 103.20 | 103.20 | -0.96% | 14,534 |
| Oct 22, 2025 | 104.20 | 105.00 | 103.60 | 104.20 | 104.20 | 0.39% | 6,274 |
| Oct 21, 2025 | 103.20 | 104.60 | 102.60 | 103.80 | 103.80 | 0.97% | 9,324 |
| Oct 20, 2025 | 101.00 | 103.00 | 100.20 | 102.80 | 102.80 | 1.78% | 10,881 |
| Oct 17, 2025 | 100.40 | 102.00 | 99.60 | 101.00 | 101.00 | -0.20% | 11,009 |
| Oct 16, 2025 | 99.80 | 101.40 | 99.10 | 101.20 | 101.20 | 1.40% | 8,683 |
| Oct 15, 2025 | 101.00 | 101.20 | 99.80 | 99.80 | 99.80 | -0.40% | 6,601 |