Realia Business, S.A. (BME:RLIA)
0.9420
+0.0080 (0.86%)
Aug 21, 2025, 5:35 PM CET
Realia Business Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | 18,199 |
Aug 21, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.86% | 52,928 |
Aug 20, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.85% | 7,735 |
Aug 19, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.21% | 22,384 |
Aug 18, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 36,834 |
Aug 15, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 43,579 |
Aug 14, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.69% | 33,880 |
Aug 13, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.50% | 96,643 |
Aug 12, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.65% | 24,435 |
Aug 11, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.28% | 51,349 |
Aug 8, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 0.86% | 5,973 |
Aug 7, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.65% | 19,702 |
Aug 6, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.22% | 2,723 |
Aug 5, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 3,430 |
Aug 4, 2025 | 0.93 | 0.97 | 0.90 | 0.92 | 0.92 | - | 33,544 |
Aug 1, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -2.55% | 49,136 |
Jul 31, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.51% | 34,811 |
Jul 30, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.65% | 3,523 |
Jul 29, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.44% | 4,239 |
Jul 28, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -0.65% | 17,664 |
Jul 25, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 340 |
Jul 24, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.22% | 15,052 |
Jul 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.22% | 10,093 |
Jul 22, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.91% | 57,981 |
Jul 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | 4,759 |
Jul 18, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.86% | 65,915 |
Jul 17, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.52% | 6,659 |
Jul 16, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.65% | 12,149 |
Jul 15, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.64% | 15,976 |
Jul 14, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.27% | 20,081 |
Jul 11, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.29% | 12,726 |
Jul 10, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -0.85% | 104,870 |
Jul 9, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 103,727 |
Jul 8, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 35,772 |
Jul 7, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 2.68% | 59,465 |
Jul 4, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -0.44% | 75,605 |
Jul 3, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.45% | 5,196 |
Jul 2, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -1.75% | 35,729 |
Jul 1, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 3.17% | 18,767 |
Jun 30, 2025 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -2.86% | 84,606 |
Jun 27, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.66% | 8,501 |
Jun 26, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.51% | 13,414 |
Jun 25, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.20% | 24,996 |
Jun 24, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -1.73% | 24,816 |
Jun 23, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 7,957 |
Jun 20, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 1,774 |
Jun 19, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.32% | 13,122 |
Jun 18, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.04% | 29,312 |
Jun 17, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.88% | 1,652 |
Jun 16, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 48,412 |