Altarea SCA (EPA:ALTA)
France
· Delayed Price · Currency is EUR 112.20
-0.40 (-0.36%)
Apr 28, 2026, 5:35 PM CET
Altarea SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.00 | 113.20 | 111.40 | 112.20 | 112.20 | -0.36% | 5,504 |
| Apr 27, 2026 | 112.20 | 113.00 | 111.40 | 112.60 | 112.60 | 0.36% | 5,265 |
| Apr 24, 2026 | 113.20 | 114.00 | 112.20 | 112.20 | 112.20 | -1.58% | 5,456 |
| Apr 23, 2026 | 113.40 | 114.20 | 113.00 | 114.00 | 114.00 | 0.53% | 3,545 |
| Apr 22, 2026 | 114.60 | 115.20 | 113.40 | 113.40 | 113.40 | -1.39% | 4,436 |
| Apr 21, 2026 | 116.20 | 117.00 | 114.80 | 115.00 | 115.00 | -0.86% | 3,902 |
| Apr 20, 2026 | 120.00 | 120.00 | 115.60 | 116.00 | 116.00 | -3.97% | 7,173 |
| Apr 17, 2026 | 118.40 | 121.20 | 117.80 | 120.80 | 120.80 | 1.85% | 11,814 |
| Apr 16, 2026 | 118.60 | 119.60 | 117.80 | 118.60 | 118.60 | 0.17% | 12,806 |
| Apr 15, 2026 | 119.00 | 119.00 | 118.00 | 118.40 | 118.40 | -0.17% | 8,381 |
| Apr 14, 2026 | 117.20 | 118.80 | 117.20 | 118.60 | 118.60 | 1.37% | 13,976 |
| Apr 13, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.34% | 8,197 |
| Apr 10, 2026 | 117.40 | 118.00 | 116.80 | 117.40 | 117.40 | - | 8,343 |
| Apr 9, 2026 | 120.20 | 120.20 | 115.80 | 117.40 | 117.40 | -2.33% | 7,994 |
| Apr 8, 2026 | 117.80 | 120.40 | 117.60 | 120.20 | 120.20 | 5.62% | 15,443 |
| Apr 7, 2026 | 117.40 | 117.40 | 113.80 | 113.80 | 113.80 | -1.73% | 8,220 |
| Apr 2, 2026 | 113.20 | 116.00 | 113.00 | 115.80 | 115.80 | 0.70% | 12,801 |
| Apr 1, 2026 | 115.20 | 116.00 | 113.80 | 115.00 | 115.00 | 2.31% | 13,403 |
| Mar 31, 2026 | 112.40 | 114.00 | 112.40 | 112.40 | 112.40 | -0.35% | 15,418 |
| Mar 30, 2026 | 110.20 | 113.00 | 110.20 | 112.80 | 112.80 | 1.62% | 9,468 |
| Mar 27, 2026 | 110.20 | 111.60 | 108.80 | 111.00 | 111.00 | 0.73% | 9,465 |
| Mar 26, 2026 | 112.80 | 112.80 | 110.00 | 110.20 | 110.20 | -1.25% | 29,056 |
| Mar 25, 2026 | 111.20 | 113.20 | 111.20 | 111.60 | 111.60 | 1.09% | 12,884 |
| Mar 24, 2026 | 111.80 | 112.40 | 110.00 | 110.40 | 110.40 | -0.90% | 8,036 |
| Mar 23, 2026 | 106.60 | 113.40 | 105.00 | 111.40 | 111.40 | 0.54% | 13,553 |
| Mar 20, 2026 | 115.40 | 117.00 | 110.80 | 110.80 | 110.80 | -3.99% | 100,953 |
| Mar 19, 2026 | 118.00 | 118.00 | 115.40 | 115.40 | 115.40 | -3.35% | 13,267 |
| Mar 18, 2026 | 120.40 | 122.40 | 118.80 | 119.40 | 119.40 | -0.33% | 8,609 |
| Mar 17, 2026 | 117.20 | 120.40 | 117.20 | 119.80 | 119.80 | 2.22% | 9,285 |
| Mar 16, 2026 | 117.80 | 119.00 | 115.20 | 117.20 | 117.20 | 2.27% | 19,889 |
| Mar 13, 2026 | 115.40 | 117.20 | 114.60 | 114.60 | 114.60 | -0.69% | 11,110 |
| Mar 12, 2026 | 116.60 | 117.60 | 114.80 | 115.40 | 115.40 | -1.03% | 7,935 |
| Mar 11, 2026 | 118.00 | 118.20 | 116.20 | 116.60 | 116.60 | -1.35% | 11,993 |
| Mar 10, 2026 | 117.60 | 119.40 | 116.00 | 118.20 | 118.20 | 3.32% | 6,552 |
| Mar 9, 2026 | 112.40 | 116.40 | 111.20 | 114.40 | 114.40 | -0.52% | 12,185 |
| 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 |