Real Consulting S.A. (ATH:REALCONS)
Greece · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
Last updated: Dec 1, 2025, 5:09 PM EET
Real Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.10 | 5.10 | 4.99 | 5.10 | 5.10 | - | 14,858 |
| Nov 27, 2025 | 5.06 | 5.10 | 5.02 | 5.10 | 5.10 | 2.00% | 6,956 |
| Nov 26, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -3.47% | 32,060 |
| Nov 25, 2025 | 5.14 | 5.18 | 5.00 | 5.18 | 5.18 | 1.57% | 32,160 |
| Nov 24, 2025 | 5.10 | 5.18 | 5.00 | 5.10 | 5.10 | - | 21,830 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.39% | 11,158 |
| Nov 20, 2025 | 5.12 | 5.12 | 4.98 | 5.08 | 5.08 | -0.39% | 21,945 |
| Nov 19, 2025 | 5.02 | 5.20 | 5.00 | 5.10 | 5.10 | 0.39% | 213,621 |
| Nov 18, 2025 | 5.08 | 5.08 | 4.97 | 5.08 | 5.08 | - | 16,471 |
| Nov 17, 2025 | 5.08 | 5.10 | 4.98 | 5.08 | 5.08 | - | 7,531 |
| Nov 14, 2025 | 5.08 | 5.10 | 4.98 | 5.08 | 5.08 | -0.39% | 10,180 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -0.78% | 31,790 |
| Nov 12, 2025 | 5.26 | 5.38 | 5.12 | 5.14 | 5.14 | -1.91% | 21,453 |
| Nov 11, 2025 | 5.18 | 5.24 | 5.10 | 5.24 | 5.24 | 0.77% | 23,010 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | - | 52,850 |
| Nov 7, 2025 | 5.16 | 5.20 | 5.02 | 5.20 | 5.20 | 0.78% | 12,502 |
| Nov 6, 2025 | 4.96 | 5.16 | 4.96 | 5.16 | 5.16 | - | 8,445 |
| Nov 5, 2025 | 5.04 | 5.16 | 4.96 | 5.16 | 5.16 | 3.20% | 8,010 |
| Nov 4, 2025 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 1.42% | 5,101 |
| Nov 3, 2025 | 4.99 | 5.00 | 4.93 | 4.93 | 4.93 | -0.80% | 3,965 |
| Oct 31, 2025 | 5.04 | 5.04 | 4.87 | 4.97 | 4.97 | -1.00% | 11,503 |
| Oct 30, 2025 | 5.04 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 3,831 |
| Oct 29, 2025 | 5.02 | 5.04 | 4.89 | 5.00 | 5.00 | 0.40% | 9,980 |
| Oct 27, 2025 | 4.94 | 5.00 | 4.85 | 4.98 | 4.98 | 0.61% | 7,938 |
| Oct 24, 2025 | 4.92 | 4.95 | 4.90 | 4.95 | 4.95 | 1.23% | 4,899 |
| Oct 23, 2025 | 4.96 | 5.02 | 4.80 | 4.89 | 4.89 | -1.41% | 21,598 |
| Oct 22, 2025 | 4.97 | 5.02 | 4.90 | 4.96 | 4.96 | -0.40% | 9,503 |
| Oct 21, 2025 | 5.16 | 5.16 | 4.90 | 4.98 | 4.98 | -1.97% | 36,488 |
| Oct 20, 2025 | 5.10 | 5.26 | 5.02 | 5.08 | 5.08 | -0.39% | 4,821 |
| Oct 17, 2025 | 5.08 | 5.10 | 5.00 | 5.10 | 5.10 | - | 25,729 |
| Oct 16, 2025 | 5.12 | 5.14 | 5.00 | 5.10 | 5.10 | 0.39% | 4,500 |
| Oct 15, 2025 | 5.22 | 5.22 | 5.08 | 5.08 | 5.08 | -0.78% | 3,968 |
| Oct 14, 2025 | 5.20 | 5.22 | 5.04 | 5.12 | 5.12 | -1.54% | 10,519 |
| Oct 13, 2025 | 5.18 | 5.24 | 5.12 | 5.20 | 5.20 | -1.14% | 9,195 |
| Oct 10, 2025 | 5.20 | 5.46 | 5.18 | 5.26 | 5.26 | 1.15% | 128,341 |
| Oct 9, 2025 | 5.12 | 5.24 | 5.12 | 5.20 | 5.20 | 2.36% | 48,824 |
| Oct 8, 2025 | 5.12 | 5.12 | 5.00 | 5.08 | 5.08 | - | 10,950 |
| Oct 7, 2025 | 5.14 | 5.14 | 5.00 | 5.08 | 5.08 | - | 9,884 |
| Oct 6, 2025 | 5.18 | 5.20 | 5.02 | 5.08 | 5.08 | -0.39% | 11,185 |
| Oct 3, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 9,881 |
| Oct 2, 2025 | 5.18 | 5.18 | 5.02 | 5.10 | 5.10 | -0.39% | 13,718 |
| Oct 1, 2025 | 5.08 | 5.12 | 4.95 | 5.12 | 5.12 | 1.19% | 19,391 |
| Sep 30, 2025 | 5.06 | 5.10 | 4.98 | 5.06 | 5.06 | -0.78% | 6,305 |
| Sep 29, 2025 | 5.12 | 5.12 | 4.97 | 5.10 | 5.10 | - | 26,243 |
| Sep 26, 2025 | 5.12 | 5.18 | 5.02 | 5.10 | 5.10 | -0.78% | 27,244 |
| Sep 25, 2025 | 5.20 | 5.20 | 5.06 | 5.14 | 5.14 | -0.77% | 37,719 |
| Sep 24, 2025 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 15,305 |
| Sep 23, 2025 | 5.10 | 5.20 | 5.04 | 5.20 | 5.20 | 0.39% | 18,580 |
| Sep 22, 2025 | 5.00 | 5.18 | 4.99 | 5.18 | 5.18 | 3.60% | 52,580 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 4,310 |