UK markets closed

Altarea SCA (0IRK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
79.70+1.00 (+1.27%)
At close: 05:57PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202480.0080.0079.7079.7079.703
25 Apr 202478.9078.9078.5078.7078.70333
24 Apr 202479.3079.3077.6078.6378.63697
23 Apr 202477.5079.1077.5079.0179.01444
22 Apr 202476.3077.4076.3077.3077.30425
19 Apr 202476.2076.3075.6976.3076.30310
18 Apr 202475.6076.7075.6076.6676.66637
17 Apr 202476.1076.5075.8076.0276.02862
16 Apr 202477.0077.0075.8075.9575.95740
15 Apr 202477.5077.5076.9076.9076.90490
12 Apr 202476.8077.5776.8077.4977.49578
11 Apr 202474.4076.3073.9176.1976.19863
10 Apr 202476.5077.8175.5275.5975.59607
09 Apr 202475.8076.7075.5076.6776.67327
08 Apr 202475.4076.0074.9075.5075.501,582
05 Apr 202475.8075.8074.8075.1175.11452
04 Apr 202476.9076.9075.9076.0776.071,709
03 Apr 202476.5076.5076.0076.0076.00362
02 Apr 202478.6078.6076.7077.3977.391,089
28 Mar 202476.9078.8076.4078.3878.38579
27 Mar 202475.8076.2074.0076.0076.00357
26 Mar 202475.9075.9075.1075.1075.10820
25 Mar 202475.7075.7074.1075.4475.44493
22 Mar 202475.8076.1075.5075.5175.51717
21 Mar 202475.1075.9074.0074.0074.00131
20 Mar 202472.0073.4072.0073.4073.40238
19 Mar 202471.6071.6071.2071.5071.50671
18 Mar 202469.9071.7069.9071.7071.70975
15 Mar 202469.9069.9069.2069.9069.90694
14 Mar 202470.4070.4069.4069.4069.4013
13 Mar 202470.8070.8070.1070.1070.10892
12 Mar 202471.6071.6071.3471.3471.3493
11 Mar 202471.5072.2071.5071.5071.50331
08 Mar 202469.2071.2069.2071.2071.201,661
07 Mar 202468.7069.1068.1468.1468.14539
06 Mar 202468.7069.8168.2069.8169.81165
05 Mar 202468.4068.9067.6067.6067.60875
04 Mar 202468.5069.0067.4068.3068.303,728
01 Mar 202468.7068.7066.8066.9666.96191
29 Feb 202471.2071.2067.5067.5067.50677
28 Feb 202474.6074.6070.4970.4970.491,504
27 Feb 202474.6075.0074.6075.0075.0013
26 Feb 202475.5075.5073.8074.4074.40107
23 Feb 202475.7075.7075.0975.1075.10184
22 Feb 202475.5076.4075.3975.4075.40584
21 Feb 202475.1075.1074.6075.0075.0030
20 Feb 202476.5076.5075.0075.1075.1061
19 Feb 202477.5077.5076.2076.2076.20110
16 Feb 202476.3076.9076.3076.9076.90592
15 Feb 202475.7075.9675.1075.7075.70391
14 Feb 202476.3076.3075.2075.2175.2130
13 Feb 202477.1077.1076.0076.1076.1041
12 Feb 202476.8077.7076.8077.1077.10273
09 Feb 202477.9077.9076.6976.7076.7023
08 Feb 202478.0078.0077.4077.4077.40380
07 Feb 202479.3079.3077.2077.3077.3080
06 Feb 202480.0080.0079.0079.0079.00102
05 Feb 202480.7080.7079.6079.6079.60117
02 Feb 202480.2080.2079.7079.7079.704
01 Feb 202481.4081.4079.6079.6079.6031
31 Jan 202480.5081.0080.5081.0081.006,225
30 Jan 202481.2081.2080.4080.4080.4018
29 Jan 202481.3081.3080.6080.6080.6068
26 Jan 202480.8081.1080.1080.8080.80467
25 Jan 202481.5081.5080.4080.4080.4028
24 Jan 202481.9081.9081.3081.4681.46719
23 Jan 202481.8082.3081.1081.1081.10416
22 Jan 202482.9082.9081.4981.5081.50658
19 Jan 202481.7082.4081.6081.6081.60408
18 Jan 202484.0084.0081.9082.3282.32437
17 Jan 202482.5083.9081.7081.7081.70734
16 Jan 202484.1084.1082.2082.9082.90265
15 Jan 202484.3084.5083.8184.1384.13219
12 Jan 202484.5084.7083.1084.3284.32667
11 Jan 202484.4084.7083.5084.4084.40702
10 Jan 202481.9084.6081.5581.5581.55274
09 Jan 202483.2083.2081.5081.6081.60778
08 Jan 202483.9083.9081.2083.0083.00600
05 Jan 202482.2082.2081.2082.2082.20469
04 Jan 202481.9082.6581.5081.9081.90713
03 Jan 202482.1082.1080.9981.2081.20617
02 Jan 202480.6081.9080.1081.9081.901,548
29 Dec 202380.9080.9079.6080.0080.00878
28 Dec 202380.7080.7079.6079.6079.60415
27 Dec 202377.6080.3077.6080.3080.30296
22 Dec 202375.4076.6075.2076.3976.39381
21 Dec 202374.8075.3074.3074.9074.90873
20 Dec 202374.5076.5074.5075.4075.40643
19 Dec 202373.2074.3072.9073.7073.702,299
18 Dec 202373.6075.3073.6074.3074.301,736
15 Dec 202375.0076.1073.8574.8874.881,550
14 Dec 202372.4076.7072.4075.5075.502,054
13 Dec 202370.0070.4070.0070.4070.40317
12 Dec 202371.5071.5070.0070.0070.00500
11 Dec 202370.3071.4070.0071.4071.401,195
08 Dec 202370.5071.5070.5070.5570.55739
07 Dec 202371.7071.7070.2070.6470.64551
06 Dec 202370.4072.0070.4072.0072.00156
05 Dec 202370.2071.0070.1070.5070.50180
04 Dec 202370.3070.9069.9069.9069.90736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...