Realia Business, S.A. (BME:RLIA)
Spain · Delayed Price · Currency is EUR 1.050
+0.015 (1.45%)
At close: Mar 18, 2026
Realia Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 20,246 |
| Mar 17, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 3,167 |
| Mar 16, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 17,686 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,680 |
| Mar 12, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 3,632 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.95% | 2,695 |
| Mar 10, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 1.49% | 13,682 |
| Mar 9, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -3.35% | 22,638 |
| Mar 6, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 14,497 |
| Mar 5, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.46% | 5,085 |
| Mar 4, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 3,837 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | 0.49% | 33,608 |
| Mar 2, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -2.38% | 24,613 |
| Feb 27, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.33% | 6,001 |
| Feb 26, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.94% | 110,556 |
| Feb 25, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | 7,402 |
| Feb 24, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.95% | 21,660 |
| Feb 23, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.44% | 13,984 |
| Feb 20, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.42% | 16,302 |
| Feb 19, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 26,329 |
| Feb 18, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.43% | 11,418 |
| Feb 17, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 6,249 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.86% | 45,490 |
| Feb 13, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 2,133 |
| Feb 12, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 9,091 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.47% | 50,560 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 8,253 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 3,793 |
| Feb 6, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.48% | 7,601 |
| Feb 5, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.79% | 17,579 |
| Feb 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.37% | 13,279 |
| Feb 3, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | - | 31,256 |
| Feb 2, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 44,180 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 7,866 |
| Jan 29, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 13,226 |
| Jan 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 6,476 |
| Jan 27, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 13,411 |
| Jan 26, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 10,607 |
| Jan 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.46% | 8,747 |
| Jan 22, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.93% | 7,191 |
| Jan 21, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.47% | 16,080 |
| Jan 20, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -1.45% | 23,701 |
| Jan 19, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.96% | 12,180 |
| Jan 16, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 5,468 |
| Jan 15, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.96% | 8,126 |
| Jan 14, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | - | 18,160 |
| Jan 13, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | - | 20,233 |
| Jan 12, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -0.48% | 21,123 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 23,295 |
| Jan 8, 2026 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 78,823 |