Real Consulting S.A. (ATH:REALCONS)
Greece · Delayed Price · Currency is EUR 5.20
+0.04 (0.78%)
At close: Nov 7, 2025
Real Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 3,670 |
| Sep 17, 2025 | 4.97 | 4.99 | 4.90 | 4.99 | 4.99 | 0.20% | 8,025 |
| Sep 16, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 4,392 |
| Sep 15, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | - | 2,202 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.81% | 3,990 |
| Sep 11, 2025 | 4.99 | 4.99 | 4.92 | 4.94 | 4.94 | -1.20% | 2,850 |
| Sep 10, 2025 | 4.95 | 5.00 | 4.89 | 5.00 | 5.00 | 0.20% | 10,250 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.91 | 4.99 | 4.99 | 1.42% | 6,119 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.87 | 4.92 | 4.92 | -0.61% | 5,160 |
| Sep 5, 2025 | 4.93 | 4.95 | 4.85 | 4.95 | 4.95 | 1.02% | 10,998 |
| Sep 4, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 3,301 |
| Sep 3, 2025 | 4.89 | 4.89 | 4.80 | 4.89 | 4.89 | 0.82% | 6,500 |
| Sep 2, 2025 | 4.88 | 4.89 | 4.69 | 4.85 | 4.85 | -0.82% | 49,663 |
| Sep 1, 2025 | 4.91 | 4.91 | 4.80 | 4.89 | 4.89 | -0.20% | 57,100 |
| Aug 29, 2025 | 4.92 | 4.92 | 4.78 | 4.90 | 4.90 | -0.41% | 21,820 |