Altarea SCA (EPA:ALTA)
France
· Delayed Price · Currency is EUR 102.80
-0.60 (-0.58%)
At close: Dec 5, 2025
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 98.00 | 100.60 | 97.90 | 100.20 | 100.20 | 1.52% | 6,296 |
| Oct 13, 2025 | 98.00 | 99.60 | 98.00 | 98.70 | 98.70 | 0.92% | 4,741 |
| Oct 10, 2025 | 98.90 | 100.00 | 97.80 | 97.80 | 97.80 | -1.11% | 5,915 |
| Oct 9, 2025 | 99.40 | 100.60 | 98.50 | 98.90 | 98.90 | -0.50% | 7,924 |
| Oct 8, 2025 | 99.30 | 101.20 | 99.00 | 99.40 | 99.40 | 0.10% | 7,958 |
| Oct 7, 2025 | 99.60 | 99.70 | 98.30 | 99.30 | 99.30 | -0.20% | 8,883 |
| Oct 6, 2025 | 101.00 | 101.00 | 98.00 | 99.50 | 99.50 | -2.07% | 11,118 |
| Oct 3, 2025 | 103.00 | 104.00 | 101.20 | 101.60 | 101.60 | -0.97% | 7,634 |
| Oct 2, 2025 | 103.40 | 104.60 | 102.40 | 102.60 | 102.60 | -0.58% | 10,597 |
| Oct 1, 2025 | 104.80 | 104.80 | 102.80 | 103.20 | 103.20 | -1.53% | 12,639 |
| Sep 30, 2025 | 103.00 | 104.80 | 102.20 | 104.80 | 104.80 | 1.75% | 14,483 |
| Sep 29, 2025 | 102.40 | 103.00 | 101.20 | 103.00 | 103.00 | 0.59% | 7,516 |
| Sep 26, 2025 | 101.20 | 102.40 | 100.40 | 102.40 | 102.40 | 1.59% | 6,103 |
| Sep 25, 2025 | 104.20 | 104.20 | 100.60 | 100.80 | 100.80 | -3.26% | 6,197 |
| Sep 24, 2025 | 102.60 | 104.80 | 102.60 | 104.20 | 104.20 | 1.56% | 8,194 |
| Sep 23, 2025 | 101.00 | 103.40 | 101.00 | 102.60 | 102.60 | 1.38% | 12,165 |
| Sep 22, 2025 | 106.00 | 106.00 | 101.20 | 101.20 | 101.20 | -5.07% | 10,521 |
| Sep 19, 2025 | 107.40 | 109.80 | 106.60 | 106.60 | 106.60 | -0.56% | 130,076 |
| Sep 18, 2025 | 110.40 | 111.60 | 106.80 | 107.20 | 107.20 | -2.72% | 12,054 |
| Sep 17, 2025 | 110.80 | 112.60 | 109.60 | 110.20 | 110.20 | - | 12,376 |
| Sep 16, 2025 | 110.60 | 112.60 | 110.20 | 110.20 | 110.20 | -0.18% | 10,023 |
| Sep 15, 2025 | 107.80 | 111.60 | 107.80 | 110.40 | 110.40 | 3.37% | 14,570 |
| Sep 12, 2025 | 103.20 | 106.80 | 103.20 | 106.80 | 106.80 | 3.89% | 13,655 |
| Sep 11, 2025 | 99.90 | 103.20 | 99.80 | 102.80 | 102.80 | 3.32% | 11,637 |
| Sep 10, 2025 | 100.40 | 101.40 | 99.40 | 99.50 | 99.50 | -0.50% | 10,383 |
| Sep 9, 2025 | 98.80 | 100.20 | 98.80 | 100.00 | 100.00 | 1.21% | 9,389 |
| Sep 8, 2025 | 97.90 | 99.30 | 97.70 | 98.80 | 98.80 | 0.92% | 4,336 |
| Sep 5, 2025 | 97.50 | 98.80 | 96.80 | 97.90 | 97.90 | 0.41% | 7,280 |
| Sep 4, 2025 | 97.50 | 99.00 | 97.30 | 97.50 | 97.50 | - | 8,261 |
| Sep 3, 2025 | 98.70 | 100.00 | 97.50 | 97.50 | 97.50 | -1.42% | 6,995 |
| Sep 2, 2025 | 100.60 | 100.80 | 98.20 | 98.90 | 98.90 | -1.69% | 9,281 |
| Sep 1, 2025 | 102.20 | 102.40 | 100.60 | 100.60 | 100.60 | -0.79% | 5,087 |
| Aug 29, 2025 | 102.00 | 103.60 | 101.40 | 101.40 | 101.40 | -0.59% | 4,434 |
| Aug 28, 2025 | 102.80 | 103.60 | 101.00 | 102.00 | 102.00 | -0.78% | 7,694 |
| Aug 27, 2025 | 103.60 | 103.60 | 102.20 | 102.80 | 102.80 | -0.58% | 6,169 |
| Aug 26, 2025 | 106.60 | 106.80 | 103.00 | 103.40 | 103.40 | -4.08% | 18,501 |
| Aug 25, 2025 | 109.80 | 109.80 | 107.80 | 107.80 | 107.80 | -1.46% | 4,012 |
| Aug 22, 2025 | 108.00 | 110.20 | 107.40 | 109.40 | 109.40 | 0.92% | 5,871 |
| Aug 21, 2025 | 108.80 | 109.40 | 107.80 | 108.40 | 108.40 | -0.37% | 5,930 |
| Aug 20, 2025 | 110.40 | 110.60 | 108.80 | 108.80 | 108.80 | -1.27% | 4,774 |
| Aug 19, 2025 | 111.80 | 111.80 | 110.20 | 110.20 | 110.20 | -1.25% | 5,127 |
| Aug 18, 2025 | 112.60 | 114.80 | 110.80 | 111.60 | 111.60 | 2.20% | 8,973 |
| Aug 15, 2025 | 109.40 | 110.20 | 108.80 | 109.20 | 109.20 | 0.18% | 7,342 |
| Aug 14, 2025 | 110.00 | 110.80 | 108.00 | 109.00 | 109.00 | -0.91% | 4,332 |
| Aug 13, 2025 | 109.80 | 111.40 | 109.80 | 110.00 | 110.00 | 0.18% | 3,987 |
| Aug 12, 2025 | 111.20 | 112.00 | 109.60 | 109.80 | 109.80 | -0.90% | 4,890 |
| Aug 11, 2025 | 112.20 | 113.40 | 110.60 | 110.80 | 110.80 | -1.25% | 6,474 |
| Aug 8, 2025 | 110.40 | 113.60 | 110.40 | 112.20 | 112.20 | 1.81% | 8,703 |
| Aug 7, 2025 | 109.60 | 110.60 | 109.40 | 110.20 | 110.20 | 0.55% | 7,364 |
| Aug 6, 2025 | 107.40 | 110.40 | 107.40 | 109.60 | 109.60 | 2.05% | 7,743 |
| Aug 5, 2025 | 106.60 | 108.00 | 106.60 | 107.40 | 107.40 | 1.13% | 6,955 |
| Aug 4, 2025 | 105.20 | 106.80 | 105.20 | 106.20 | 106.20 | 1.34% | 6,622 |
| Aug 1, 2025 | 106.20 | 108.20 | 104.40 | 104.80 | 104.80 | -3.32% | 8,146 |
| Jul 31, 2025 | 107.00 | 109.20 | 106.40 | 108.40 | 108.40 | 2.65% | 11,522 |
| Jul 30, 2025 | 102.40 | 106.20 | 100.00 | 105.60 | 105.60 | 4.55% | 10,450 |
| Jul 29, 2025 | 102.00 | 102.00 | 100.40 | 101.00 | 101.00 | -0.98% | 4,116 |
| Jul 28, 2025 | 102.80 | 103.40 | 101.00 | 102.00 | 102.00 | -0.20% | 5,823 |
| Jul 25, 2025 | 102.60 | 102.60 | 101.80 | 102.20 | 102.20 | - | 3,168 |
| Jul 24, 2025 | 101.80 | 102.80 | 101.00 | 102.20 | 102.20 | 0.39% | 6,424 |
| Jul 23, 2025 | 100.60 | 101.80 | 100.60 | 101.80 | 101.80 | 1.19% | 3,456 |
| Jul 22, 2025 | 102.20 | 102.20 | 100.20 | 100.60 | 100.60 | 0.40% | 8,779 |
| Jul 21, 2025 | 99.00 | 100.20 | 98.80 | 100.20 | 100.20 | 1.31% | 4,345 |