Realites More Historical Data - ALREA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Realites (ALREA)
Realites (ALREA) Historical

ALREA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	11.85	-0.10	-0.84%	11.90	12.00	11.45	1,220
Jun 06 2024	11.95	0.15	1.27%	11.70	12.05	11.70	668
Jun 05 2024	11.80	-0.40	-3.28%	11.80	12.15	11.60	1,580
Jun 04 2024	12.20	0.00	0.00%	12.25	12.35	12.00	611
Jun 03 2024	12.20	-0.10	-0.81%	12.30	12.30	11.80	642
May 31 2024	12.30	0.10	0.82%	12.15	12.30	11.85	940
May 30 2024	12.20	-0.10	-0.81%	12.20	12.20	11.55	990
May 29 2024	12.30	0.25	2.07%	12.10	12.30	11.10	5,247
May 28 2024	12.05	-0.25	-2.03%	12.25	12.25	11.85	1,242
May 27 2024	12.30	-0.25	-1.99%	11.60	12.60	11.60	3,660
May 24 2024	12.55	-0.45	-3.46%	12.85	12.85	12.45	1,273
May 23 2024	13.00	0.40	3.17%	12.50	13.05	12.50	1,722
May 22 2024	12.60	0.10	0.80%	12.50	12.60	12.40	1,666
May 21 2024	12.50	-0.50	-3.85%	13.10	13.10	12.50	3,679
May 20 2024	13.00	-0.25	-1.89%	13.25	13.25	12.80	1,446
May 17 2024	13.25	0.40	3.11%	12.80	13.25	12.65	757
May 16 2024	12.85	-0.45	-3.38%	13.20	13.30	12.80	1,489
May 15 2024	13.30	0.30	2.31%	13.00	13.30	13.00	510
May 14 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0.00
May 13 2024	13.00	-1.05	-7.47%	14.05	14.05	12.75	4,773
May 10 2024	14.05	-0.10	-0.71%	14.20	14.20	14.00	591
May 09 2024	14.15	0.30	2.17%	13.85	14.25	13.55	1,017
May 08 2024	13.85	0.25	1.84%	13.55	13.90	13.55	381
May 07 2024	13.60	0.10	0.74%	13.50	13.60	13.40	273
May 06 2024	13.50	0.15	1.12%	13.40	13.60	13.40	1,924
May 03 2024	13.35	-0.25	-1.84%	13.50	13.50	13.30	627
May 02 2024	13.60	-0.30	-2.16%	13.90	13.90	13.50	499
Apr 30 2024	13.90	0.60	4.51%	13.25	14.00	13.00	687
Apr 29 2024	13.30	0.80	6.40%	12.50	13.30	12.50	2,004
Apr 26 2024	12.50	-0.50	-3.85%	13.00	13.00	12.30	2,197
Apr 25 2024	13.00	0.00	0.00%	12.60	13.00	12.60	981
Apr 24 2024	13.00	-0.10	-0.76%	13.10	13.15	13.00	371
Apr 23 2024	13.10	0.00	0.00%	13.10	13.15	12.70	312
Apr 22 2024	13.10	-0.05	-0.38%	12.75	13.10	12.60	1,185
Apr 19 2024	13.15	0.00	0.00%	13.15	13.15	13.00	141
Apr 18 2024	13.15	0.00	0.00%	13.10	13.15	13.10	52
Apr 17 2024	13.15	0.00	0.00%	13.05	13.15	13.00	834
Apr 16 2024	13.15	-0.45	-3.31%	13.60	13.95	13.15	431
Apr 15 2024	13.60	0.15	1.12%	13.50	13.75	13.05	2,228
Apr 12 2024	13.45	-0.45	-3.24%	14.00	14.00	13.45	612
Apr 11 2024	13.90	0.00	0.00%	13.90	13.95	13.80	175
Apr 10 2024	13.90	-0.10	-0.71%	14.00	14.00	13.20	727
Apr 09 2024	14.00	-0.05	-0.36%	14.05	14.05	13.55	860
Apr 08 2024	14.05	0.15	1.08%	14.10	14.10	13.70	524
Apr 05 2024	13.90	-0.15	-1.07%	14.10	14.10	13.70	434
Apr 04 2024	14.05	-0.10	-0.71%	13.90	14.10	13.90	527
Apr 03 2024	14.15	0.85	6.39%	13.35	14.25	13.10	1,342
Apr 02 2024	13.30	-1.65	-11.04%	14.05	14.70	13.30	5,671
Mar 28 2024	14.95	0.05	0.34%	14.80	14.95	14.20	1,839
Mar 27 2024	14.90	0.15	1.02%	14.75	15.05	14.25	792
Mar 26 2024	14.75	0.30	2.08%	14.45	14.80	14.30	688
Mar 25 2024	14.45	-0.45	-3.02%	14.50	14.80	14.20	1,190
Mar 22 2024	14.90	1.30	9.56%	13.70	14.90	13.65	3,915
Mar 21 2024	13.60	0.40	3.03%	13.20	13.70	13.20	1,214
Mar 20 2024	13.20	0.20	1.54%	13.00	13.20	12.95	931
Mar 19 2024	13.00	0.00	0.00%	13.00	13.00	12.90	1,064
Mar 18 2024	13.00	0.00	0.00%	13.00	13.05	13.00	73
Mar 15 2024	13.00	0.00	0.00%	13.00	13.05	12.65	598
Mar 14 2024	13.00	-0.05	-0.38%	13.05	13.05	12.55	1,560
Mar 13 2024	13.05	0.20	1.56%	12.80	13.05	12.50	1,165
Mar 12 2024	12.85	-0.20	-1.53%	12.60	12.95	12.50	4,190
Mar 11 2024	13.05	-0.15	-1.14%	13.25	13.35	13.05	688

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions