Real Consulting S.A. (ATH:REALCONS)
Greece · Delayed Price · Currency is EUR 8.18
0.00 (0.00%)
At close: Aug 11, 2026
Real Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.20 | 8.20 | 8.08 | 8.18 | 8.18 | - | 62,685 |
| Aug 10, 2026 | 8.12 | 8.20 | 8.08 | 8.18 | 8.18 | 0.74% | 168,395 |
| Aug 7, 2026 | 8.20 | 8.22 | 8.04 | 8.12 | 8.12 | -1.22% | 29,796 |
| Aug 6, 2026 | 8.24 | 8.26 | 8.12 | 8.22 | 8.22 | -0.24% | 89,976 |
| Aug 5, 2026 | 8.24 | 8.30 | 8.20 | 8.24 | 8.24 | - | 6,365 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.08 | 8.24 | 8.24 | 0.49% | 28,659 |
| Aug 3, 2026 | 7.80 | 8.26 | 7.78 | 8.20 | 8.20 | 5.40% | 33,624 |
| Jul 31, 2026 | 7.34 | 7.86 | 7.34 | 7.78 | 7.78 | 4.85% | 24,894 |
| Jul 30, 2026 | 7.48 | 7.48 | 7.36 | 7.42 | 7.42 | -0.54% | 10,315 |
| Jul 29, 2026 | 7.40 | 7.50 | 7.24 | 7.46 | 7.46 | 3.61% | 20,103 |
| Jul 28, 2026 | 7.20 | 7.28 | 7.14 | 7.20 | 7.20 | - | 6,361 |
| Jul 27, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 7.20 | 0.28% | 12,019 |
| Jul 24, 2026 | 7.10 | 7.20 | 7.08 | 7.18 | 7.18 | 0.28% | 7,100 |
| Jul 23, 2026 | 7.16 | 7.16 | 7.08 | 7.16 | 7.16 | - | 10,680 |
| Jul 22, 2026 | 7.14 | 7.20 | 7.02 | 7.16 | 7.16 | 1.13% | 16,536 |
| Jul 21, 2026 | 7.18 | 7.18 | 7.02 | 7.08 | 7.08 | -1.39% | 10,846 |
| Jul 20, 2026 | 7.10 | 7.18 | 7.00 | 7.18 | 7.18 | 0.28% | 19,497 |
| Jul 17, 2026 | 7.02 | 7.18 | 6.94 | 7.16 | 7.16 | -0.56% | 35,472 |
| Jul 16, 2026 | 7.12 | 7.32 | 7.06 | 7.20 | 7.20 | 2.86% | 23,857 |
| Jul 15, 2026 | 7.22 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 23,688 |
| Jul 14, 2026 | 7.30 | 7.34 | 7.16 | 7.30 | 7.30 | -0.27% | 211,351 |
| Jul 13, 2026 | 7.30 | 7.34 | 7.10 | 7.32 | 7.32 | 1.67% | 10,925 |
| Jul 10, 2026 | 7.20 | 7.26 | 7.02 | 7.20 | 7.20 | - | 29,251 |
| Jul 9, 2026 | 7.36 | 7.36 | 7.16 | 7.20 | 7.20 | -0.55% | 35,198 |
| Jul 8, 2026 | 7.46 | 7.46 | 7.00 | 7.24 | 7.24 | -3.21% | 89,977 |
| Jul 7, 2026 | 7.38 | 7.50 | 7.20 | 7.48 | 7.48 | 1.36% | 48,922 |
| Jul 6, 2026 | 7.44 | 7.50 | 7.28 | 7.38 | 7.38 | -0.27% | 17,380 |
| Jul 3, 2026 | 7.42 | 7.48 | 7.24 | 7.40 | 7.40 | 1.09% | 30,445 |
| Jul 2, 2026 | 7.50 | 7.68 | 7.32 | 7.32 | 7.32 | -1.61% | 28,847 |
| Jul 1, 2026 | 7.34 | 7.50 | 7.28 | 7.44 | 7.44 | 1.92% | 54,402 |
| Jun 30, 2026 | 7.28 | 7.34 | 7.04 | 7.30 | 7.30 | 1.96% | 53,759 |
| Jun 29, 2026 | 7.00 | 7.40 | 7.00 | 7.16 | 7.16 | 2.87% | 88,355 |
| Jun 26, 2026 | 6.88 | 6.96 | 6.78 | 6.96 | 6.96 | 0.87% | 125,216 |
| Jun 25, 2026 | 6.90 | 6.90 | 6.68 | 6.90 | 6.90 | 1.47% | 294,245 |
| Jun 24, 2026 | 6.82 | 6.82 | 6.70 | 6.80 | 6.80 | -0.29% | 36,631 |
| Jun 23, 2026 | 6.88 | 6.90 | 6.62 | 6.82 | 6.82 | -0.87% | 86,564 |
| Jun 22, 2026 | 6.76 | 7.00 | 6.74 | 6.88 | 6.88 | 2.38% | 109,316 |
| Jun 19, 2026 | 6.68 | 6.76 | 6.62 | 6.72 | 6.72 | 0.90% | 3,865,394 |
| Jun 18, 2026 | 6.68 | 6.68 | 6.48 | 6.66 | 6.66 | 0.30% | 19,512 |
| Jun 17, 2026 | 6.68 | 6.70 | 6.54 | 6.64 | 6.64 | -0.90% | 13,689 |
| Jun 16, 2026 | 6.56 | 6.70 | 6.54 | 6.70 | 6.70 | 0.60% | 15,785 |
| Jun 15, 2026 | 6.68 | 6.68 | 6.56 | 6.66 | 6.66 | -0.30% | 210,423 |
| Jun 12, 2026 | 6.64 | 6.70 | 6.56 | 6.68 | 6.68 | 0.30% | 25,042 |
| Jun 11, 2026 | 6.66 | 6.66 | 6.48 | 6.66 | 6.66 | 0.91% | 18,582 |
| Jun 10, 2026 | 6.70 | 6.72 | 6.60 | 6.60 | 6.60 | -2.94% | 19,989 |
| Jun 9, 2026 | 6.72 | 6.92 | 6.70 | 6.80 | 6.80 | 1.19% | 253,075 |
| Jun 8, 2026 | 6.60 | 6.74 | 6.60 | 6.72 | 6.72 | -0.30% | 14,490 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.66 | 6.74 | 6.74 | 0.30% | 74,695 |
| Jun 4, 2026 | 6.82 | 6.82 | 6.66 | 6.72 | 6.72 | -1.18% | 22,760 |
| Jun 3, 2026 | 6.90 | 6.90 | 6.66 | 6.80 | 6.80 | -1.16% | 38,020 |