Altarea SCA ALTA
EURONEXT · France · Finance
€76.90-4.20 (-5.18%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €76.90 | -5.18% | €80.30 | €80.30 | €76.80 | 16.44K |
| 2026-09-30 | €81.10 | -1.58% | €82.40 | €82.90 | €80.60 | 10.85K |
| 2026-09-29 | €82.40 | -0.48% | €82.60 | €83.60 | €82.20 | 6.13K |
| 2026-09-28 | €82.80 | +0.12% | €83.00 | €83.70 | €82.70 | 6.36K |
| 2026-09-25 | €82.70 | -1.31% | €85.50 | €85.50 | €82.30 | 10.41K |
| 2026-09-24 | €83.80 | -0.48% | €83.80 | €85.10 | €83.80 | 12.05K |
| 2026-09-23 | €84.20 | -0.82% | €85.00 | €85.50 | €83.70 | 10.15K |
| 2026-09-22 | €84.90 | +0.24% | €84.70 | €86.00 | €84.20 | 16.85K |
| 2026-09-21 | €84.70 | -0.70% | €85.20 | €85.60 | €83.30 | 10.25K |
| 2026-09-18 | €85.30 | -0.70% | €85.50 | €85.50 | €84.40 | 57.31K |
| 2026-09-17 | €85.90 | 0.00% | €86.20 | €86.30 | €85.20 | 11.46K |
| 2026-09-16 | €85.90 | +1.42% | €84.70 | €86.50 | €84.70 | 6.20K |
| 2026-09-15 | €84.70 | -0.24% | €85.00 | €85.00 | €83.90 | 8.08K |
| 2026-09-14 | €84.90 | +0.47% | €84.20 | €85.20 | €84.10 | 9.45K |
| 2026-09-11 | €84.50 | +0.96% | €84.00 | €85.60 | €83.50 | 10.55K |
| 2026-09-10 | €83.70 | -1.76% | €85.30 | €85.70 | €83.60 | 8.88K |
| 2026-09-09 | €85.20 | -3.18% | €88.00 | €88.00 | €84.80 | 9.02K |
| 2026-09-08 | €88.00 | -0.79% | €88.30 | €88.30 | €86.50 | 10.11K |
| 2026-09-07 | €88.70 | -2.53% | €90.80 | €90.80 | €88.60 | 12.30K |
| 2026-09-04 | €91.00 | -0.44% | €91.50 | €91.60 | €90.70 | 46.43K |
| 2026-09-03 | €91.40 | -1.08% | €92.50 | €93.75 | €91.40 | 8.72K |
| 2026-09-02 | €92.40 | +0.43% | €91.60 | €92.80 | €91.60 | 8.46K |
| 2026-09-01 | €92.00 | -2.02% | €93.30 | €93.70 | €91.60 | 10.90K |
| 2026-08-31 | €93.90 | -2.69% | €96.30 | €96.30 | €93.90 | 11.18K |
| 2026-08-28 | €96.50 | +0.73% | €96.00 | €96.90 | €95.90 | 6.82K |
| 2026-08-27 | €95.80 | -2.24% | €97.70 | €97.70 | €95.20 | 5.97K |
| 2026-08-26 | €98.00 | -1.11% | €99.40 | €99.40 | €97.60 | 5.06K |
| 2026-08-25 | €99.10 | +0.51% | €98.80 | €99.40 | €98.30 | 6.17K |
| 2026-08-24 | €98.60 | -1.99% | €100.20 | €100.40 | €98.30 | 6.88K |
| 2026-08-21 | €100.60 | +2.24% | €99.00 | €100.80 | €98.60 | 14.45K |
| 2026-08-20 | €98.40 | -0.20% | €98.60 | €99.10 | €98.20 | 4.02K |
| 2026-08-19 | €98.60 | 0.00% | €98.40 | €99.60 | €97.90 | 9.46K |
| 2026-08-18 | €98.60 | -0.40% | €99.20 | €99.20 | €98.20 | 4.12K |
| 2026-08-17 | €99.00 | -0.60% | €99.40 | €99.50 | €98.60 | 5.36K |
| 2026-08-14 | €99.60 | +0.81% | €98.80 | €100.00 | €98.50 | 4.61K |
| 2026-08-13 | €98.80 | -0.30% | €99.30 | €99.90 | €98.80 | 3.29K |
| 2026-08-12 | €99.10 | +0.30% | €98.90 | €100.00 | €98.80 | 4.11K |
| 2026-08-11 | €98.80 | -0.60% | €100.00 | €100.20 | €98.40 | 5.73K |
| 2026-08-10 | €99.40 | -1.00% | €100.40 | €101.60 | €99.40 | 7.08K |
| 2026-08-07 | €100.40 | -0.20% | €100.20 | €101.40 | €99.70 | 4.16K |
| 2026-08-06 | €100.60 | +0.60% | €100.00 | €101.60 | €100.00 | 4.58K |
| 2026-08-05 | €100.00 | -0.99% | €102.00 | €102.00 | €99.90 | 2.98K |
| 2026-08-04 | €101.00 | +0.20% | €100.80 | €102.00 | €100.80 | 6.53K |
| 2026-08-03 | €100.80 | 0.00% | €101.60 | €102.80 | €100.60 | 7.88K |
| 2026-07-31 | €100.80 | -0.98% | €100.60 | €102.60 | €100.00 | 9.37K |
| 2026-07-30 | €101.80 | +4.52% | €98.30 | €103.00 | €98.20 | 7.80K |
| 2026-07-29 | €97.40 | -0.81% | €98.20 | €98.20 | €97.00 | 1.75K |
| 2026-07-28 | €98.20 | +0.31% | €97.90 | €99.00 | €97.60 | 3.92K |
| 2026-07-27 | €97.90 | -0.31% | €99.00 | €99.20 | €97.60 | 5.23K |
| 2026-07-24 | €98.20 | +1.03% | €97.20 | €99.00 | €97.00 | 10.56K |
| 2026-07-23 | €97.20 | -0.51% | €97.70 | €98.70 | €96.80 | 4.03K |
| 2026-07-22 | €97.70 | +0.31% | €97.40 | €99.30 | €96.80 | 7.21K |
| 2026-07-21 | €97.40 | +0.31% | €97.30 | €97.70 | €96.50 | 5.03K |
| 2026-07-20 | €97.10 | +0.21% | €96.70 | €98.20 | €96.30 | 7.31K |
| 2026-07-17 | €96.90 | -0.51% | €97.00 | €98.20 | €96.80 | 6.39K |
| 2026-07-16 | €97.40 | +0.52% | €96.70 | €97.40 | €96.30 | 6.77K |
| 2026-07-15 | €96.90 | +0.10% | €96.60 | €97.30 | €95.50 | 3.37K |
| 2026-07-14 | €96.80 | +0.62% | €95.80 | €96.90 | €95.10 | 6.74K |
| 2026-07-13 | €96.20 | -0.72% | €96.80 | €96.80 | €95.70 | 5.41K |
| 2026-07-10 | €96.90 | +0.73% | €97.30 | €98.60 | €96.60 | 15.92K |
| 2026-07-09 | €96.20 | +2.12% | €94.30 | €96.50 | €94.30 | 6.62K |
| 2026-07-08 | €94.20 | -3.38% | €96.50 | €96.50 | €94.00 | 9.14K |
| 2026-07-07 | €97.50 | -1.32% | €99.50 | €99.90 | €97.50 | 6.36K |
| 2026-07-06 | €98.80 | -0.20% | €99.00 | €99.70 | €98.20 | 6.04K |
| 2026-07-03 | €99.00 | +0.71% | €98.60 | €99.70 | €98.60 | 5.74K |
| 2026-07-02 | €98.30 | +1.65% | €96.60 | €98.90 | €96.60 | 7.58K |
| 2026-07-01 | €96.70 | -1.02% | €97.70 | €97.70 | €95.80 | 9.75K |
| 2026-06-30 | €97.70 | -1.01% | €98.80 | €99.30 | €97.00 | 9.00K |
| 2026-06-29 | €98.70 | -0.70% | €99.50 | €99.70 | €98.50 | 6.81K |
| 2026-06-26 | €99.40 | +1.64% | €98.80 | €100.20 | €97.80 | 8.00K |
| 2026-06-25 | €97.80 | -0.71% | €99.00 | €99.00 | €97.80 | 7.06K |
| 2026-06-24 | €98.50 | +1.55% | €97.00 | €98.80 | €96.70 | 9.08K |
| 2026-06-23 | €97.00 | -0.31% | €96.90 | €97.20 | €95.80 | 11.16K |
| 2026-06-22 | €97.30 | 0.00% | €97.10 | €97.90 | €96.10 | 12.55K |
| 2026-06-19 | €97.30 | +1.04% | €96.30 | €97.30 | €95.70 | 22.98K |
| 2026-06-18 | €96.30 | -0.52% | €96.80 | €96.80 | €94.30 | 9.65K |
| 2026-06-17 | €96.80 | +0.31% | €96.50 | €96.80 | €95.70 | 9.27K |
| 2026-06-16 | €96.50 | +0.10% | €96.40 | €96.50 | €95.50 | 10.95K |
| 2026-06-15 | €96.40 | -0.52% | €97.80 | €98.50 | €96.00 | 8.08K |
| 2026-06-12 | €96.90 | -0.62% | €98.00 | €98.80 | €96.50 | 9.83K |
| 2026-06-11 | €97.50 | +0.52% | €97.00 | €98.20 | €95.80 | 16.20K |
| 2026-06-10 | €97.00 | -8.49% | €98.00 | €99.20 | €95.30 | 15.31K |
| 2026-06-09 | €106.00 | +1.15% | €104.40 | €107.60 | €104.40 | 14.14K |
| 2026-06-08 | €104.80 | -0.19% | €105.00 | €106.00 | €104.20 | 11.79K |
| 2026-06-05 | €105.00 | -0.38% | €106.60 | €108.00 | €105.00 | 6.88K |
| 2026-06-04 | €105.40 | -0.38% | €105.40 | €106.60 | €105.00 | 7.00K |
| 2026-06-03 | €105.80 | +0.57% | €105.20 | €106.40 | €104.60 | 7.79K |
| 2026-06-02 | €105.20 | -1.31% | €107.00 | €107.80 | €105.00 | 7.87K |
| 2026-06-01 | €106.60 | -1.66% | €107.80 | €108.60 | €105.40 | 12.04K |
| 2026-05-29 | €108.40 | +0.18% | €109.20 | €109.40 | €107.80 | 41.78K |