Real Consulting S.A. (ATH:REALCONS)
Greece · Delayed Price · Currency is EUR 8.16
-0.12 (-1.45%)
Last updated: Sep 1, 2026, 3:55 PM EET
Real Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.20 | 8.20 | 8.12 | 8.18 | - | -1.21% | - |
| Aug 31, 2026 | 8.24 | 8.30 | 8.14 | 8.28 | 8.28 | -0.24% | 5,966 |
| Aug 28, 2026 | 8.32 | 8.38 | 8.06 | 8.30 | 8.30 | -0.24% | 86,880 |
| Aug 27, 2026 | 8.10 | 8.40 | 8.10 | 8.32 | 8.32 | 0.24% | 116,141 |
| Aug 26, 2026 | 7.90 | 8.30 | 7.78 | 8.30 | 8.30 | 3.75% | 90,309 |
| Aug 25, 2026 | 7.98 | 8.28 | 7.82 | 8.00 | 8.00 | 0.25% | 97,128 |
| Aug 24, 2026 | 8.00 | 8.04 | 7.78 | 7.98 | 7.98 | -0.25% | 36,999 |
| Aug 21, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 18,821 |
| Aug 20, 2026 | 8.10 | 8.12 | 8.04 | 8.10 | 8.10 | -0.25% | 5,745 |
| Aug 19, 2026 | 8.12 | 8.12 | 7.90 | 8.12 | 8.12 | - | 8,895 |
| Aug 18, 2026 | 8.14 | 8.16 | 8.04 | 8.12 | 8.12 | -0.25% | 4,065 |
| Aug 17, 2026 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | 0.99% | 8,418 |
| Aug 14, 2026 | 8.16 | 8.16 | 8.08 | 8.16 | 8.06 | - | 5,270 |
| Aug 13, 2026 | 8.16 | 8.22 | 8.10 | 8.16 | 8.06 | 0.99% | 9,836 |
| Aug 12, 2026 | 8.18 | 8.18 | 8.08 | 8.08 | 7.98 | -1.22% | 5,003 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.08 | 8.18 | 8.08 | - | 62,685 |
| Aug 10, 2026 | 8.12 | 8.20 | 8.08 | 8.18 | 8.08 | 0.74% | 168,395 |
| Aug 7, 2026 | 8.20 | 8.22 | 8.04 | 8.12 | 8.02 | -1.22% | 29,796 |
| Aug 6, 2026 | 8.24 | 8.26 | 8.12 | 8.22 | 8.12 | -0.24% | 89,976 |
| Aug 5, 2026 | 8.24 | 8.30 | 8.20 | 8.24 | 8.14 | - | 6,365 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.08 | 8.24 | 8.14 | 0.49% | 28,659 |
| Aug 3, 2026 | 7.80 | 8.26 | 7.78 | 8.20 | 8.10 | 5.40% | 33,624 |
| Jul 31, 2026 | 7.34 | 7.86 | 7.34 | 7.78 | 7.68 | 4.85% | 24,894 |
| Jul 30, 2026 | 7.48 | 7.48 | 7.36 | 7.42 | 7.33 | -0.54% | 10,315 |
| Jul 29, 2026 | 7.40 | 7.50 | 7.24 | 7.46 | 7.37 | 3.61% | 20,103 |
| Jul 28, 2026 | 7.20 | 7.28 | 7.14 | 7.20 | 7.11 | - | 6,361 |
| Jul 27, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 7.11 | 0.28% | 12,019 |
| Jul 24, 2026 | 7.10 | 7.20 | 7.08 | 7.18 | 7.09 | 0.28% | 7,100 |
| Jul 23, 2026 | 7.16 | 7.16 | 7.08 | 7.16 | 7.07 | - | 10,680 |
| Jul 22, 2026 | 7.14 | 7.20 | 7.02 | 7.16 | 7.07 | 1.13% | 16,536 |
| Jul 21, 2026 | 7.18 | 7.18 | 7.02 | 7.08 | 6.99 | -1.39% | 10,846 |
| Jul 20, 2026 | 7.10 | 7.18 | 7.00 | 7.18 | 7.09 | 0.28% | 19,497 |
| Jul 17, 2026 | 7.02 | 7.18 | 6.94 | 7.16 | 7.07 | -0.56% | 35,472 |
| Jul 16, 2026 | 7.12 | 7.32 | 7.06 | 7.20 | 7.11 | 2.86% | 23,857 |
| Jul 15, 2026 | 7.22 | 7.30 | 7.00 | 7.00 | 6.91 | -4.11% | 23,688 |
| Jul 14, 2026 | 7.30 | 7.34 | 7.16 | 7.30 | 7.21 | -0.27% | 211,351 |
| Jul 13, 2026 | 7.30 | 7.34 | 7.10 | 7.32 | 7.23 | 1.67% | 10,925 |
| Jul 10, 2026 | 7.20 | 7.26 | 7.02 | 7.20 | 7.11 | - | 29,251 |
| Jul 9, 2026 | 7.36 | 7.36 | 7.16 | 7.20 | 7.11 | -0.55% | 35,198 |
| Jul 8, 2026 | 7.46 | 7.46 | 7.00 | 7.24 | 7.15 | -3.21% | 89,977 |
| Jul 7, 2026 | 7.38 | 7.50 | 7.20 | 7.48 | 7.39 | 1.36% | 48,922 |
| Jul 6, 2026 | 7.44 | 7.50 | 7.28 | 7.38 | 7.29 | -0.27% | 17,380 |
| Jul 3, 2026 | 7.42 | 7.48 | 7.24 | 7.40 | 7.31 | 1.09% | 30,445 |
| Jul 2, 2026 | 7.50 | 7.68 | 7.32 | 7.32 | 7.23 | -1.61% | 28,847 |
| Jul 1, 2026 | 7.34 | 7.50 | 7.28 | 7.44 | 7.35 | 1.92% | 54,402 |
| Jun 30, 2026 | 7.28 | 7.34 | 7.04 | 7.30 | 7.21 | 1.96% | 53,759 |
| Jun 29, 2026 | 7.00 | 7.40 | 7.00 | 7.16 | 7.07 | 2.87% | 88,355 |
| Jun 26, 2026 | 6.88 | 6.96 | 6.78 | 6.96 | 6.87 | 0.87% | 125,216 |
| Jun 25, 2026 | 6.90 | 6.90 | 6.68 | 6.90 | 6.82 | 1.47% | 294,245 |
| Jun 24, 2026 | 6.82 | 6.82 | 6.70 | 6.80 | 6.72 | -0.29% | 36,631 |