Realia Business, S.A. (BME:RLIA)
0.9540
-0.0120 (-1.24%)
Oct 23, 2025, 1:24 PM CET
Realia Business Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.63% | 15,240 |
Oct 21, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 8,139 |
Oct 20, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.84% | 9,290 |
Oct 17, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 68,680 |
Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.45% | 3,072 |
Oct 15, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 7,593 |
Oct 14, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -0.84% | 24,975 |
Oct 13, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.63% | 12,863 |
Oct 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.69% | 21,452 |
Oct 9, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.67% | 10,986 |
Oct 8, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 16,696 |
Oct 7, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 13,932 |
Oct 6, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 10,269 |
Oct 3, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 11,818 |
Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.64% | 43,343 |
Oct 1, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | 20,610 |
Sep 30, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.85% | 21,750 |
Sep 29, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.46% | 3,662 |
Sep 26, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.91% | 43,490 |
Sep 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.48% | 5,765 |
Sep 24, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.84% | 4,059 |
Sep 23, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.91% | 73,567 |
Sep 22, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 0.43% | 58,789 |
Sep 19, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.43% | 3,826 |
Sep 18, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.21% | 10,365 |
Sep 17, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 77,136 |
Sep 16, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.43% | 26,914 |
Sep 15, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.71% | 25,674 |
Sep 12, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -0.83% | 27,906 |
Sep 11, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 40,785 |
Sep 10, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.21% | 39,225 |
Sep 9, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.83% | 48,065 |
Sep 8, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 1.69% | 10,770 |
Sep 5, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -0.21% | 17,027 |
Sep 4, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 0.85% | 22,682 |
Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.26% | 6,258 |
Sep 2, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 0.64% | 30,786 |
Sep 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | 4,071 |
Aug 29, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.47% | 12,969 |
Aug 28, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.45% | 35,979 |
Aug 27, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.89% | 10,834 |
Aug 26, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.21% | 14,584 |
Aug 25, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 0.63% | 11,093 |
Aug 22, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.42% | 30,518 |
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 |