Paris - Delayed Quote
EUR
Altarea SCA (ALTA.PA)
73.70
-0.60
(-0.81%)
At close: October 30 at 5:39:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
74.30
74.70
73.60
73.70
73.70
8,929
Oct 29, 2026
73.70
75.20
73.70
74.30
74.30
9,840
Oct 28, 2026
74.20
74.70
73.80
74.20
74.20
3,675
Oct 27, 2026
73.50
74.90
73.00
74.20
74.20
5,916
Oct 26, 2026
72.80
74.30
72.80
73.80
73.80
5,841
Oct 23, 2026
74.20
74.30
71.80
72.60
72.60
8,952
Oct 22, 2026
75.80
75.80
69.90
73.30
73.30
25,509
Oct 21, 2026
75.40
76.60
75.00
75.50
75.50
5,949
Oct 20, 2026
74.40
75.80
73.90
75.30
75.30
11,162
Oct 19, 2026
75.80
75.80
73.80
74.80
74.80
23,103
Oct 16, 2026
75.60
77.00
75.60
77.00
77.00
13,663
Oct 15, 2026
74.70
76.20
74.40
75.60
75.60
6,723
Oct 14, 2026
73.70
76.40
73.60
74.90
74.90
12,801
Oct 13, 2026
72.20
73.90
72.20
73.80
73.80
13,048
Oct 12, 2026
72.40
73.00
72.00
72.20
72.20
13,723
Oct 9, 2026
74.30
74.30
72.60
72.60
72.60
8,707
Oct 8, 2026
73.50
74.00
72.60
72.60
72.60
13,868
Oct 7, 2026
76.50
77.10
74.10
74.10
74.10
8,578
Oct 6, 2026
76.60
77.40
76.50
77.10
77.10
13,792
Oct 5, 2026
76.10
76.40
74.90
76.40
76.40
23,073
Oct 2, 2026
77.00
77.40
76.00
76.60
76.60
24,159
Oct 1, 2026
80.30
80.30
76.50
76.90
76.90
16,439
Sep 30, 2026
82.40
82.90
80.60
81.10
81.10
10,845
Sep 29, 2026
82.60
83.60
82.20
82.40
82.40
6,132
Sep 28, 2026
83.00
83.70
82.70
82.80
82.80
6,362
Sep 25, 2026
85.50
85.50
82.30
82.70
82.70
10,409
Sep 24, 2026
83.80
85.10
83.80
83.80
83.80
12,045
Sep 23, 2026
85.00
85.50
83.70
84.20
84.20
10,145
Sep 22, 2026
84.70
86.00
84.20
84.90
84.90
16,845
Sep 21, 2026
85.20
85.60
83.30
84.70
84.70
10,247
Sep 18, 2026
85.50
85.50
84.40
85.30
85.30
57,309
Sep 17, 2026
86.20
86.30
85.20
85.90
85.90
11,458
Sep 16, 2026
84.70
86.50
84.70
85.90
85.90
6,204
Sep 15, 2026
85.00
85.00
83.90
84.70
84.70
8,083
Sep 14, 2026
84.20
85.20
84.10
84.90
84.90
9,446
Sep 11, 2026
84.00
85.60
83.50
84.50
84.50
10,549
Sep 10, 2026
85.30
85.70
83.60
83.70
83.70
8,883
Sep 9, 2026
88.00
88.00
84.80
85.20
85.20
9,024
Sep 8, 2026
88.30
88.30
86.50
88.00
88.00
10,113
Sep 7, 2026
90.80
90.80
88.60
88.70
88.70
12,299
Sep 4, 2026
91.50
91.60
90.70
91.00
91.00
46,434
Sep 3, 2026
92.50
93.75
91.40
91.40
91.40
8,719
Sep 2, 2026
91.60
92.80
91.60
92.40
92.40
8,458
Sep 1, 2026
93.30
93.70
91.60
92.00
92.00
10,896
Aug 31, 2026
96.30
96.30
93.90
93.90
93.90
11,177
Aug 28, 2026
96.00
96.90
95.90
96.50
96.50
6,823
Aug 27, 2026
97.70
97.70
95.20
95.80
95.80
5,967
Aug 26, 2026
99.40
99.40
97.60
98.00
98.00
5,064
Aug 25, 2026
98.80
99.40
98.30
99.10
99.10
6,173
Aug 24, 2026
100.20
100.40
98.30
98.60
98.60
6,883
Aug 21, 2026
99.00
100.80
98.60
100.60
100.60
14,446
Aug 20, 2026
98.60
99.10
98.20
98.40
98.40
4,021
Aug 19, 2026
98.40
99.60
97.90
98.60
98.60
9,461
Aug 18, 2026
99.20
99.20
98.20
98.60
98.60
4,118
Aug 17, 2026
99.40
99.50
98.60
99.00
99.00
5,358
Aug 14, 2026
98.80
100.00
98.50
99.60
99.60
4,614
Aug 13, 2026
99.30
99.90
98.80
98.80
98.80
3,290
Aug 12, 2026
98.90
100.00
98.80
99.10
99.10
4,109
Aug 11, 2026
100.00
100.20
98.40
98.80
98.80
5,725
Aug 10, 2026
100.40
101.60
99.40
99.40
99.40
7,075
Aug 7, 2026
100.20
101.40
99.70
100.40
100.40
4,157
Aug 6, 2026
100.00
101.60
100.00
100.60
100.60
4,575
Aug 5, 2026
102.00
102.00
99.90
100.00
100.00
2,975
Aug 4, 2026
100.80
102.00
100.80
101.00
101.00
6,531
Aug 3, 2026
101.60
102.80
100.60
100.80
100.80
7,875
Jul 31, 2026
100.60
102.60
100.00
100.80
100.80
9,371
Jul 30, 2026
98.30
103.00
98.20
101.80
101.80
7,801
Jul 29, 2026
98.20
98.20
97.00
97.40
97.40
1,753
Jul 28, 2026
97.90
99.00
97.60
98.20
98.20
3,918
Jul 27, 2026
99.00
99.20
97.60
97.90
97.90
5,234
Jul 24, 2026
97.20
99.00
97.00
98.20
98.20
10,561
Jul 23, 2026
97.70
98.70
96.80
97.20
97.20
4,031
Jul 22, 2026
97.40
99.30
96.80
97.70
97.70
7,210
Jul 21, 2026
97.30
97.70
96.50
97.40
97.40
5,027
Jul 20, 2026
96.70
98.20
96.30
97.10
97.10
7,313
Jul 17, 2026
97.00
98.20
96.80
96.90
96.90
6,391
Jul 16, 2026
96.70
97.40
96.30
97.40
97.40
6,765
Jul 15, 2026
96.60
97.30
95.50
96.90
96.90
3,367
Jul 14, 2026
95.80
96.90
95.10
96.80
96.80
6,740
Jul 13, 2026
96.80
96.80
95.70
96.20
96.20
5,410
Jul 10, 2026
97.30
98.60
96.60
96.90
96.90
15,923
Jul 9, 2026
94.30
96.50
94.30
96.20
96.20
6,618
Jul 8, 2026
96.50
96.50
94.00
94.20
94.20
9,141
Jul 7, 2026
99.50
99.90
97.50
97.50
97.50
6,359
Jul 6, 2026
99.00
99.70
98.20
98.80
98.80
6,038
Jul 3, 2026
98.60
99.70
98.60
99.00
99.00
5,738
Jul 2, 2026
96.60
98.90
96.60
98.30
98.30
7,578
Jul 1, 2026
97.70
97.70
95.80
96.70
96.70
9,751
Jun 30, 2026
98.80
99.30
97.00
97.70
97.70
9,000
Jun 29, 2026
99.50
99.70
98.50
98.70
98.70
6,812
Jun 26, 2026
98.80
100.20
97.80
99.40
99.40
7,997
Jun 25, 2026
99.00
99.00
97.80
97.80
97.80
7,057
Jun 24, 2026
97.00
98.80
96.70
98.50
98.50
9,078
Jun 23, 2026
96.90
97.20
95.80
97.00
97.00
11,160
Jun 22, 2026
97.10
97.90
96.10
97.30
97.30
12,554
Jun 19, 2026
96.30
97.30
95.70
97.30
97.30
22,976
Jun 18, 2026
96.80
96.80
94.30
96.30
96.30
9,650
Jun 17, 2026
96.50
96.80
95.70
96.80
96.80
9,265
Jun 16, 2026
96.40
96.50
95.50
96.50
96.50
10,951
Jun 15, 2026
97.80
98.50
96.00
96.40
96.40
8,075
Jun 12, 2026
98.00
98.80
96.50
96.90
96.90
9,827
Jun 11, 2026
97.00
98.20
95.80
97.50
97.50
16,201
Jun 10, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
98.00
99.20
95.30
97.00
97.00
15,305
Jun 9, 2026
104.40
107.60
104.40
106.00
98.00
14,139
Jun 8, 2026
105.00
106.00
104.20
104.80
96.89
11,792
Jun 5, 2026
106.60
108.00
105.00
105.00
97.08
6,876
Jun 4, 2026
105.40
106.60
105.00
105.40
97.45
6,997
Jun 3, 2026
105.20
106.40
104.60
105.80
97.82
7,793
Jun 2, 2026
107.00
107.80
105.00
105.20
97.26
7,866
Jun 1, 2026
107.80
108.60
105.40
106.60
98.55
12,035
May 29, 2026
109.20
109.40
107.80
108.40
100.22
41,784
May 28, 2026
108.80
109.20
106.80
108.20
100.03
8,293
May 27, 2026
110.00
110.80
108.60
108.60
100.40
7,335
May 26, 2026
109.40
110.80
108.80
109.20
100.96
15,216
May 25, 2026
109.00
110.60
108.60
109.40
101.14
4,901
May 22, 2026
109.00
109.80
108.00
108.00
99.85
6,344
May 21, 2026
108.20
110.00
107.40
108.60
100.40
9,774
May 20, 2026
104.20
108.40
103.00
108.20
100.03
8,267
May 19, 2026
103.00
104.20
103.00
103.60
95.78
10,055
May 18, 2026
105.00
105.00
101.60
103.00
95.23
12,101
May 15, 2026
108.80
108.80
105.20
105.40
97.45
7,449
May 14, 2026
108.40
108.80
107.60
108.00
99.85
6,642
May 13, 2026
110.00
110.00
106.00
106.60
98.55
8,693
May 12, 2026
110.40
110.60
108.80
109.00
100.77
7,441
May 11, 2026
109.40
110.40
109.20
109.60
101.33
7,736
May 8, 2026
110.40
110.80
109.40
109.40
101.14
7,294
May 7, 2026
111.80
112.60
109.60
109.60
101.33
21,772
May 6, 2026
110.80
113.40
110.80
112.40
103.92
9,007
May 5, 2026
109.80
110.80
109.00
110.40
102.07
4,634
May 4, 2026
111.80
111.80
108.20
109.00
100.77
5,179
Apr 30, 2026
108.80
112.60
108.20
111.80
103.36
9,821
Apr 29, 2026
112.00
112.00
110.00
110.00
101.70
6,783
Apr 28, 2026
113.00
113.20
111.40
112.20
103.73
5,504
Apr 27, 2026
112.20
113.00
111.40
112.60
104.10
5,265
Apr 24, 2026
113.20
114.00
112.20
112.20
103.73
5,456
Apr 23, 2026
113.40
114.20
113.00
114.00
105.40
3,545
Apr 22, 2026
114.60
115.20
113.40
113.40
104.84
4,436
Apr 21, 2026
116.20
117.00
114.80
115.00
106.32
3,902
Apr 20, 2026
120.00
120.00
115.60
116.00
107.25
7,173
Apr 17, 2026
118.40
121.20
117.80
120.80
111.68
11,814
Apr 16, 2026
118.60
119.60
117.80
118.60
109.65
12,806
Apr 15, 2026
119.00
119.00
118.00
118.40
109.46
8,381
Apr 14, 2026
117.20
118.80
117.20
118.60
109.65
13,976
Apr 13, 2026
116.00
118.00
116.00
117.00
108.17
8,197
Apr 10, 2026
117.40
118.00
116.80
117.40
108.54
8,343
Apr 9, 2026
120.20
120.20
115.80
117.40
108.54
7,994
Apr 8, 2026
117.80
120.40
117.60
120.20
111.13
15,443
Apr 7, 2026
117.40
117.40
113.80
113.80
105.21
8,220
Apr 2, 2026
113.20
116.00
113.00
115.80
107.06
12,801
Apr 1, 2026
115.20
116.00
113.80
115.00
106.32
13,403
Mar 31, 2026
112.40
114.00
112.40
112.40
103.92
15,418
Mar 30, 2026
110.20
113.00
110.20
112.80
104.29
9,468
Mar 27, 2026
110.20
111.60
108.80
111.00
102.62
9,465
Mar 26, 2026
112.80
112.80
110.00
110.20
101.88
29,056
Mar 25, 2026
111.20
113.20
111.20
111.60
103.18
12,884
Mar 24, 2026
111.80
112.40
110.00
110.40
102.07
8,036
Mar 23, 2026
106.60
113.40
105.00
111.40
102.99
13,553
Mar 20, 2026
115.40
117.00
110.80
110.80
102.44
100,953
Mar 19, 2026
118.00
118.00
115.40
115.40
106.69
13,267
Mar 18, 2026
120.40
122.40
118.80
119.40
110.39
8,609
Mar 17, 2026
117.20
120.40
117.20
119.80
110.76
9,285
Mar 16, 2026
117.80
119.00
115.20
117.20
108.35
19,889
Mar 13, 2026
115.40
117.20
114.60
114.60
105.95
11,110
Mar 12, 2026
116.60
117.60
114.80
115.40
106.69
7,935
Mar 11, 2026
118.00
118.20
116.20
116.60
107.80
11,993
Mar 10, 2026
117.60
119.40
116.00
118.20
109.28
6,552
Mar 9, 2026
112.40
116.40
111.20
114.40
105.77
12,185
Mar 6, 2026
116.40
118.00
114.40
115.00
106.32
11,910
Mar 5, 2026
115.00
117.20
114.80
115.00
106.32
11,626
Mar 4, 2026
115.40
116.40
114.80
114.80
106.14
6,335
Mar 3, 2026
120.40
120.40
115.60
115.60
106.88
10,629
Mar 2, 2026
126.00
126.40
122.00
122.00
112.79
7,298
Feb 27, 2026
129.00
131.00
128.60
128.60
118.89
15,871
Feb 26, 2026
128.60
131.00
127.00
128.60
118.89
21,551
Feb 25, 2026
120.40
131.40
120.20
128.20
118.52
21,701
Feb 24, 2026
121.80
123.40
121.20
121.20
112.05
10,865
Feb 23, 2026
122.40
123.20
121.40
121.60
112.42
7,121
Feb 20, 2026
125.20
126.80
122.40
123.00
113.72
11,639
Feb 19, 2026
127.60
128.40
124.20
125.20
115.75
8,595
Feb 18, 2026
127.20
128.20
126.60
127.60
117.97
10,477
Feb 17, 2026
121.60
128.00
121.60
128.00
118.34
8,196
Feb 16, 2026
120.00
122.00
120.00
121.20
112.05
7,370
Feb 13, 2026
121.00
121.00
119.60
119.60
110.57
8,512
Feb 12, 2026
120.80
121.60
119.20
121.40
112.24
11,445
Feb 11, 2026
121.80
122.60
120.60
120.60
111.50
14,287
Feb 10, 2026
120.80
121.00
118.80
121.00
111.87
12,943
Feb 9, 2026
118.40
120.60
118.40
120.40
111.31
11,798
Feb 6, 2026
117.60
119.40
116.60
118.80
109.83
8,783
Feb 5, 2026
118.00
118.00
116.80
117.60
108.72
6,261
Feb 4, 2026
118.00
119.20
117.40
118.40
109.46
6,798
Feb 3, 2026
117.60
117.80
116.40
117.80
108.91
6,743
Feb 2, 2026
116.20
117.00
115.60
116.40
107.62
5,257
Jan 30, 2026
116.80
117.00
116.00
116.20
107.43
9,652
Jan 29, 2026
115.00
116.80
114.20
116.80
107.98
8,419
Jan 28, 2026
113.60
114.40
112.80
114.40
105.77
8,449
Jan 27, 2026
111.80
114.40
110.60
113.20
104.66
8,718
Jan 26, 2026
109.40
112.00
108.60
112.00
103.55
9,673
Jan 23, 2026
110.80
111.00
108.80
108.80
100.59
5,039
Jan 22, 2026
112.20
113.20
110.60
111.40
102.99
7,846
Jan 21, 2026
111.20
112.20
110.80
111.40
102.99
7,243
Jan 20, 2026
111.00
111.40
110.20
111.20
102.81
6,954
Jan 19, 2026
111.20
112.40
110.80
111.40
102.99
6,555
Jan 16, 2026
112.60
113.80
112.60
113.20
104.66
7,163
Jan 15, 2026
113.00
114.80
111.80
112.60
104.10
9,646
Jan 14, 2026
112.40
113.60
111.20
113.60
105.03
7,125
Jan 13, 2026
111.20
112.60
110.60
112.20
103.73
6,472
Jan 12, 2026
112.00
112.60
111.40
111.80
103.36
3,363
Jan 9, 2026
112.00
112.80
111.60
112.00
103.55
5,310
Jan 8, 2026
114.80
115.20
112.40
112.80
104.29
8,855
Jan 7, 2026
109.60
115.20
109.40
114.80
106.14
10,981
Jan 6, 2026
107.00
109.60
105.80
109.60
101.33
7,323
Jan 5, 2026
108.60
109.00
106.80
107.80
99.66
7,844
Jan 2, 2026
109.20
110.00
108.80
109.00
100.77
3,447
Dec 31, 2025
109.80
110.00
109.20
109.60
101.33
950
Dec 30, 2025
109.60
110.40
109.00
110.20
101.88
3,082
Dec 29, 2025
108.40
110.00
108.40
109.60
101.33
3,647
Dec 24, 2025
108.60
109.60
108.40
108.40
100.22
3,902
Dec 23, 2025
109.00
109.60
108.60
109.00
100.77
5,639
Dec 22, 2025
107.20
108.60
106.00
108.40
100.22
6,645
Dec 19, 2025
109.20
109.60
107.00
107.80
99.66
42,669
Dec 18, 2025
110.60
110.60
109.00
109.20
100.96
11,612
Dec 17, 2025
109.60
110.60
108.40
110.00
101.70
6,259
Dec 16, 2025
107.00
109.60
107.00
109.60
101.33
9,690
Dec 15, 2025
105.00
107.00
105.00
107.00
98.92
10,908
Dec 12, 2025
103.80
105.60
103.40
104.60
96.71
6,971
Dec 11, 2025
102.20
104.20
101.20
104.20
96.34
7,913
Dec 10, 2025
103.40
103.80
101.80
102.20
94.49
6,191
Dec 9, 2025
103.60
104.20
103.40
103.40
95.60
5,083
Dec 8, 2025
103.00
104.60
102.00
103.60
95.78
6,239
Dec 5, 2025
104.60
104.60
102.20
102.80
95.04
7,323
Dec 4, 2025
104.20
105.20
103.40
103.40
95.60
10,795
Dec 3, 2025
104.40
105.00
104.00
104.00
96.15
4,590
Dec 2, 2025
104.20
105.40
103.80
104.60
96.71
4,731
Dec 1, 2025
104.80
105.20
103.60
104.20
96.34
7,759
Nov 28, 2025
105.60
105.80
104.80
105.40
97.45
6,122
Nov 27, 2025
103.60
105.40
103.60
105.20
97.26
5,591
Nov 26, 2025
103.00
104.00
102.20
104.00
96.15
9,662
Nov 25, 2025
103.40
103.40
101.80
103.00
95.23
11,902
Nov 24, 2025
101.80
103.20
100.80
103.00
95.23
27,569
Nov 21, 2025
98.90
102.00
98.50
101.60
93.93
11,600
Nov 20, 2025
100.60
100.60
99.10
99.70
92.18
5,162
Nov 19, 2025
99.20
101.00
99.00
100.20
92.64
6,504
Nov 18, 2025
99.00
99.60
98.20
99.10
91.62
4,894
Nov 17, 2025
99.80
100.80
99.60
99.70
92.18
5,666
Nov 14, 2025
100.00
100.20
98.80
99.90
92.36
7,199
Nov 13, 2025
100.80
102.00
100.20
100.80
93.19
5,521
Nov 12, 2025
100.40
101.00
100.20
100.80
93.19
4,743
Nov 11, 2025
99.30
100.40
99.10
100.40
92.82
6,632
Nov 10, 2025
99.20
99.30
98.40
99.30
91.81
5,625
Nov 7, 2025
98.40
99.40
98.20
98.80
91.34
6,137
Nov 6, 2025
97.80
98.60
97.30
98.10
90.70
7,608
Nov 5, 2025
99.10
99.50
97.70
98.00
90.60
19,275
Nov 4, 2025
98.20
99.30
97.90
99.30
91.81
12,177
Nov 3, 2025
99.10
100.20
98.40
98.50
91.07
9,452
Oct 31, 2025
99.80
100.40
98.80
98.90
91.44
10,629
Oct 30, 2025
99.60
102.00
99.00
99.80
92.27
8,751
