Altareit SCA (EPA:AREIT)
France
· Delayed Price · Currency is EUR 590.00
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET
Altareit SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 1 |
| Apr 27, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 1 |
| Apr 24, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 1 |
| Apr 23, 2026 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | -0.84% | 2 |
| Apr 22, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 21, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 17, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 16, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 15, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 14, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 13, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 10, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 9, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 8, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 7, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 2, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Apr 1, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 31, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 30, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 26, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 25, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 24, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 23, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 2 |
| Mar 19, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 18, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 17, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 16, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 13, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 12, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 11, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 10, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 9, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 6, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 5, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 4, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 3, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Mar 2, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Feb 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Feb 26, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Feb 25, 2026 | 575.00 | 595.00 | 575.00 | 595.00 | 595.00 | 4.39% | 6 |
| Feb 24, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Feb 23, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Feb 20, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Feb 19, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Feb 18, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Feb 17, 2026 | 540.00 | 570.00 | 540.00 | 570.00 | 570.00 | 5.56% | 7 |
| Feb 16, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1 |
| Feb 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1 |
| Feb 12, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1 |
| Feb 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1 |
| Feb 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1 |
| Feb 9, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 2 |
| Feb 6, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 1 |
| Feb 5, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 1 |
| Feb 4, 2026 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2.83% | 5 |
| Feb 3, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Feb 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Jan 30, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Jan 29, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Jan 28, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Jan 27, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Jan 26, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 3.92% | 6 |
| Jan 23, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 22, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 20, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 19, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 16, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 14, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 13, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 12, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 9, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1 |
| Jan 8, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2 |
| Jan 7, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jan 6, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Jan 5, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 4 |
| Jan 2, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 31, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 29, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 23, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 22, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 19, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 18, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 17, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 16, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 1 |
| Dec 15, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 2 |
| Dec 12, 2025 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -2.83% | 5 |
| Dec 11, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Dec 10, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Dec 9, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Dec 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Dec 5, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Dec 4, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Dec 3, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |