Real Consulting S.A. (ATH:REALCONS)
Greece · Delayed Price · Currency is EUR 5.08
+0.06 (1.20%)
At close: Dec 23, 2025
Real Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.00 | 5.08 | 4.97 | 5.08 | 5.08 | 1.20% | 7,999 |
| Dec 22, 2025 | 5.04 | 5.08 | 4.93 | 5.02 | 5.02 | - | 8,865 |
| Dec 19, 2025 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | 0.40% | 10,912 |
| Dec 18, 2025 | 5.00 | 5.02 | 4.95 | 5.00 | 5.00 | - | 7,867 |
| Dec 17, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 8,206 |
| Dec 16, 2025 | 5.00 | 5.02 | 4.98 | 5.02 | 5.02 | -0.40% | 17,229 |
| Dec 15, 2025 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | - | 14,169 |
| Dec 12, 2025 | 5.00 | 5.04 | 4.99 | 5.04 | 5.04 | 0.40% | 6,101 |
| Dec 11, 2025 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | -0.40% | 6,710 |
| Dec 10, 2025 | 5.04 | 5.04 | 4.96 | 5.04 | 5.04 | - | 7,971 |
| Dec 9, 2025 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.79% | 14,365 |
| Dec 8, 2025 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | - | 11,298 |
| Dec 5, 2025 | 5.08 | 5.08 | 5.02 | 5.08 | 5.08 | - | 3,260 |
| Dec 4, 2025 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 22,102 |
| Dec 3, 2025 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | 0.39% | 5,620 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 19,989 |
| Dec 1, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | - | 55,450 |
| 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 |