Real Consulting S.A. (ATH:REALCONS)
Greece · Delayed Price · Currency is EUR 6.14
-0.08 (-1.29%)
Last updated: May 21, 2026, 2:52 PM EET
Real Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.26 | 6.26 | 6.18 | 6.22 | 6.22 | -0.32% | 5,315 |
| May 19, 2026 | 6.24 | 6.38 | 6.14 | 6.24 | 6.24 | 0.97% | 13,169 |
| May 18, 2026 | 6.36 | 6.36 | 6.16 | 6.18 | 6.18 | -2.22% | 10,988 |
| May 15, 2026 | 6.42 | 6.42 | 6.30 | 6.32 | 6.32 | -1.25% | 7,138 |
| May 14, 2026 | 6.48 | 6.56 | 6.38 | 6.40 | 6.40 | -0.31% | 19,610 |
| May 13, 2026 | 6.58 | 6.60 | 6.42 | 6.42 | 6.42 | -2.43% | 100,605 |
| May 12, 2026 | 6.44 | 6.58 | 6.30 | 6.58 | 6.58 | 2.17% | 12,086 |
| May 11, 2026 | 6.60 | 6.62 | 6.36 | 6.44 | 6.44 | -1.83% | 122,695 |
| May 8, 2026 | 6.58 | 6.62 | 6.52 | 6.56 | 6.56 | 0.31% | 58,773 |
| May 7, 2026 | 6.58 | 6.60 | 6.46 | 6.54 | 6.54 | 0.62% | 10,666 |
| May 6, 2026 | 6.60 | 6.62 | 6.46 | 6.50 | 6.50 | -0.91% | 32,629 |
| May 5, 2026 | 6.54 | 6.62 | 6.46 | 6.56 | 6.56 | 0.61% | 270,967 |
| May 4, 2026 | 6.46 | 6.52 | 6.34 | 6.52 | 6.52 | 1.87% | 12,292 |
| Apr 30, 2026 | 6.42 | 6.46 | 6.24 | 6.40 | 6.40 | -0.31% | 41,718 |
| Apr 29, 2026 | 6.46 | 6.48 | 6.32 | 6.42 | 6.42 | - | 7,969 |
| Apr 28, 2026 | 6.44 | 6.56 | 6.26 | 6.42 | 6.42 | - | 23,862 |
| Apr 27, 2026 | 6.60 | 6.62 | 6.36 | 6.42 | 6.42 | -0.93% | 19,867 |
| Apr 24, 2026 | 6.46 | 6.70 | 6.36 | 6.48 | 6.48 | 1.89% | 555,656 |
| Apr 23, 2026 | 6.14 | 6.36 | 6.14 | 6.36 | 6.36 | 3.58% | 447,331 |
| Apr 22, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 2.33% | 28,559 |
| Apr 21, 2026 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.33% | 5,360 |
| Apr 20, 2026 | 5.46 | 6.00 | 5.46 | 5.98 | 5.98 | - | 9,682 |
| Apr 17, 2026 | 5.90 | 5.98 | 5.78 | 5.98 | 5.98 | 1.70% | 17,158 |
| Apr 16, 2026 | 5.80 | 5.90 | 5.80 | 5.88 | 5.88 | 1.38% | 32,060 |
| Apr 15, 2026 | 5.92 | 5.92 | 5.66 | 5.80 | 5.80 | 0.35% | 26,937 |
| Apr 14, 2026 | 5.52 | 5.78 | 5.50 | 5.78 | 5.78 | 5.09% | 13,302 |
| Apr 9, 2026 | 5.56 | 5.58 | 5.44 | 5.50 | 5.50 | -1.79% | 14,317 |
| Apr 8, 2026 | 5.88 | 5.90 | 5.52 | 5.60 | 5.60 | 1.82% | 10,246 |
| Apr 7, 2026 | 5.50 | 5.64 | 5.44 | 5.50 | 5.50 | 0.36% | 304,362 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.38 | 5.48 | 5.48 | -4.53% | 40,846 |
| Apr 1, 2026 | 5.54 | 5.76 | 5.44 | 5.74 | 5.74 | 4.36% | 30,027 |
| Mar 31, 2026 | 5.00 | 5.54 | 4.99 | 5.50 | 5.50 | 10.66% | 1,114,410 |
| Mar 30, 2026 | 5.02 | 5.02 | 4.95 | 4.97 | 4.97 | -1.78% | 9,000 |
| Mar 27, 2026 | 5.06 | 5.08 | 4.99 | 5.06 | 5.06 | -0.78% | 10,405 |
| Mar 26, 2026 | 5.08 | 5.22 | 5.06 | 5.10 | 5.10 | 1.19% | 15,017 |
| Mar 24, 2026 | 5.06 | 5.10 | 4.95 | 5.04 | 5.04 | -0.40% | 28,236 |
| Mar 23, 2026 | 5.02 | 5.20 | 4.95 | 5.06 | 5.06 | -0.78% | 62,477 |
| Mar 20, 2026 | 5.16 | 5.30 | 5.10 | 5.10 | 5.10 | -0.39% | 6,148 |
| Mar 19, 2026 | 5.26 | 5.28 | 5.12 | 5.12 | 5.12 | -3.40% | 5,714 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.22 | 5.30 | 5.30 | - | 20,668 |
| Mar 17, 2026 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | -0.38% | 16,708 |
| Mar 16, 2026 | 5.30 | 5.38 | 5.26 | 5.32 | 5.32 | 0.38% | 19,880 |
| Mar 13, 2026 | 5.36 | 5.36 | 5.18 | 5.30 | 5.30 | -1.12% | 27,587 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.36 | 5.36 | 5.36 | -3.94% | 9,559 |
| Mar 11, 2026 | 5.56 | 5.74 | 5.52 | 5.58 | 5.58 | -1.76% | 13,297 |
| Mar 10, 2026 | 5.74 | 5.76 | 5.42 | 5.68 | 5.68 | 5.58% | 13,664 |
| Mar 9, 2026 | 5.46 | 5.46 | 5.24 | 5.38 | 5.38 | -3.24% | 58,536 |
| Mar 6, 2026 | 5.76 | 5.88 | 5.52 | 5.56 | 5.56 | -3.47% | 12,285 |
| Mar 5, 2026 | 5.78 | 6.00 | 5.70 | 5.76 | 5.76 | -0.35% | 25,295 |
| Mar 4, 2026 | 5.54 | 5.90 | 5.54 | 5.78 | 5.78 | 3.58% | 19,987 |