UK markets closed

Altarea SCA (ALTA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
93.70+4.00 (+4.46%)
At close: 05:22PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202488.7093.8088.5093.7093.7010,492
02 May 202481.6089.7081.5089.7089.7026,174
30 Apr 202481.0081.8080.2081.1081.104,284
29 Apr 202479.9081.9079.9081.9081.906,006
26 Apr 202478.6080.0078.6079.7079.702,916
25 Apr 202478.6079.9078.2078.7078.703,703
24 Apr 202477.6079.6077.6078.6078.603,354
23 Apr 202476.0079.3076.0079.0079.004,200
22 Apr 202476.5077.5076.4077.3077.302,421
19 Apr 202476.9076.9075.2076.3076.303,242
18 Apr 202475.5076.7075.5076.7076.702,109
17 Apr 202476.0076.7075.6075.8075.801,688
16 Apr 202476.9076.9075.6075.8075.802,597
15 Apr 202477.5077.5076.3076.9076.903,488
12 Apr 202476.3077.7076.3077.5077.503,234
11 Apr 202474.0076.5073.2076.2076.2013,074
10 Apr 202476.7077.9075.2075.5075.508,127
09 Apr 202475.5077.4075.0076.7076.703,072
08 Apr 202475.8076.0075.0076.0076.003,983
05 Apr 202476.0076.0074.7075.1075.102,787
04 Apr 202476.2076.8075.6076.0076.003,137
03 Apr 202476.2076.6075.7076.0076.003,152
02 Apr 202478.0078.3076.4076.8076.805,978
28 Mar 202476.5079.1075.7078.4078.404,458
27 Mar 202475.0076.2074.2076.2076.203,523
26 Mar 202475.0076.2074.9075.1075.107,936
25 Mar 202476.0076.0073.4075.4075.404,601
22 Mar 202475.9076.7075.5075.5075.502,985
21 Mar 202474.0075.9073.9075.7075.706,469
20 Mar 202472.3073.4071.6073.4073.404,616
19 Mar 202471.6071.7070.7071.5071.502,980
18 Mar 202469.8072.0069.8071.7071.706,609
15 Mar 202469.4070.1069.0069.9069.9010,414
14 Mar 202470.1070.4069.1069.4069.404,552
13 Mar 202470.7070.8070.0070.1070.102,710
12 Mar 202471.5071.8070.7070.7070.707,586
11 Mar 202471.2072.4071.0071.5071.506,645
08 Mar 202469.5071.4069.5071.2071.209,654
07 Mar 202469.0069.5068.0069.1069.1012,573
06 Mar 202468.2070.0068.2068.2068.206,544
05 Mar 202468.5069.1067.5068.3068.306,382
04 Mar 202468.5069.0067.5067.9067.9010,391
01 Mar 202468.8069.3066.8066.8066.8012,420
29 Feb 202470.6071.0067.5067.5067.5016,070
28 Feb 202474.6074.6070.0070.5070.5021,820
27 Feb 202475.0075.8073.4075.0075.004,228
26 Feb 202474.9075.6073.4074.4074.403,614
23 Feb 202476.0076.0075.0075.1075.105,821
22 Feb 202475.2076.7075.0075.4075.404,100
21 Feb 202474.9075.2074.7075.0075.002,583
20 Feb 202476.2076.4074.9075.1075.106,808
19 Feb 202476.0077.8076.0076.2076.202,843
16 Feb 202475.5077.2075.5076.9076.903,850
15 Feb 202475.2076.5074.5075.7075.704,220
14 Feb 202475.9076.4075.2075.2075.201,634
13 Feb 202476.6077.1075.5076.1076.103,365
12 Feb 202476.4078.0076.4077.1077.102,567
09 Feb 202477.6077.6076.3076.7076.701,794
08 Feb 202477.0078.2077.0077.5077.503,076
07 Feb 202478.4079.0076.8077.3077.303,629
06 Feb 202480.0080.0079.0079.0079.005,320
05 Feb 202480.2080.7079.6079.6079.604,002
02 Feb 202480.2081.4079.7079.7079.702,971
01 Feb 202481.0081.0079.5079.6079.603,159
31 Jan 202480.0081.1079.8081.0081.003,345
30 Jan 202480.4080.9079.8080.4080.402,029
29 Jan 202481.4081.4080.0080.6080.602,697
26 Jan 202480.0081.1080.0080.6080.603,176
25 Jan 202481.1081.1079.6080.4080.403,012
24 Jan 202481.1082.1081.1081.4081.402,323
23 Jan 202481.8082.3080.7081.1081.103,383
22 Jan 202481.6083.0081.4081.5081.503,441
19 Jan 202481.7082.6081.3081.8081.802,369
18 Jan 202483.6083.8081.7082.0082.002,742
17 Jan 202482.9083.9081.0083.8083.804,724
16 Jan 202484.4084.4081.8082.9082.902,967
15 Jan 202484.3084.5083.5084.1084.102,732
12 Jan 202483.8084.7081.9084.3084.308,597
11 Jan 202484.4084.7083.4083.8083.805,405
10 Jan 202481.6084.3081.2084.0084.004,975
09 Jan 202483.0083.4081.2081.6081.604,890
08 Jan 202483.0083.7080.8083.0083.007,050
05 Jan 202482.3082.3080.8082.0082.003,422
04 Jan 202481.6082.8081.4081.9081.904,288
03 Jan 202482.5082.6080.8081.2081.206,240
02 Jan 202479.1081.9079.1081.9081.907,518
29 Dec 202379.5080.8079.5080.0080.002,423
28 Dec 202380.7080.7079.2080.2080.204,444
27 Dec 202377.6080.9077.2080.3080.3014,529
22 Dec 202375.1076.6075.0076.4076.406,557
21 Dec 202375.2075.3074.1074.9074.903,665
20 Dec 202374.3076.5074.3075.6075.603,696
19 Dec 202373.7074.3072.9074.3074.3010,236
18 Dec 202373.8075.4073.3074.1074.104,562
15 Dec 202374.6076.3073.2074.1074.1011,629
14 Dec 202370.7077.1070.2074.9074.9015,682
13 Dec 202369.7070.5069.6070.4070.409,462
12 Dec 202370.8071.5070.0070.0070.009,156
11 Dec 202369.7071.4069.7071.4071.409,012
08 Dec 202370.3071.6070.1070.7070.707,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...