Altarea SCA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	161.00	163.20	156.40	160.60	121.79	24,027
2021-11-22	171.60	172.40	163.60	165.00	125.13	16,775
2021-11-19	178.00	179.00	170.20	172.20	130.59	12,630
2021-11-18	182.00	183.00	179.60	181.00	133.87	6,747
2021-11-17	184.80	184.80	179.80	181.00	133.87	3,315
2021-11-16	185.00	185.40	183.60	184.00	136.09	1,453
2021-11-15	186.80	187.00	184.20	185.40	137.13	1,629
2021-11-12	185.20	189.20	184.60	186.00	137.57	5,322
2021-11-11	184.40	187.00	183.20	185.00	136.83	4,320
2021-11-10	186.40	187.40	184.80	185.20	136.98	2,770
2021-11-09	184.60	189.20	184.00	187.40	138.61	5,986
2021-11-08	186.00	186.40	184.00	185.00	136.83	6,308
2021-11-05	185.60	187.20	182.20	187.20	138.46	6,788
2021-11-04	186.40	187.60	184.60	186.20	137.72	2,805
2021-11-03	182.60	185.00	181.20	184.60	136.54	3,492
2021-11-02	183.20	184.60	181.60	182.60	135.06	2,904
2021-11-01	187.00	187.00	183.40	183.60	135.80	2,259
2021-10-29	188.20	188.80	184.80	185.00	136.83	3,641
2021-10-28	189.80	189.80	186.80	188.20	139.20	1,644
2021-10-27	187.40	188.60	186.20	188.20	139.20	1,322
2021-10-26	188.40	191.20	187.00	188.00	139.05	2,101
2021-10-25	192.80	193.20	188.20	188.20	139.20	2,320
2021-10-22	188.60	195.00	187.00	193.40	143.05	7,357
2021-10-21	184.60	189.00	184.60	189.00	139.79	4,514
2021-10-20	187.80	187.80	183.40	186.80	138.16	3,975
2021-10-19	182.80	187.40	182.00	187.00	138.31	6,959
2021-10-18	182.00	182.40	179.00	182.20	134.76	5,415
2021-10-15	183.40	185.00	182.00	183.20	135.50	3,790
2021-10-14	182.40	186.00	181.80	184.00	136.09	2,707

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.