Realia Business, S.A. (BME:RLIA)
Spain · Delayed Price · Currency is EUR 0.9200
-0.0020 (-0.22%)
Oct 27, 2026, 1:52 PM CET
Realia Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.92 | 0.99 | 0.92 | 0.92 | 0.92 | -0.22% | 38,189 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.66% | 8,844 |
| Oct 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.55% | 8,191 |
| Oct 22, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 18,871 |
| Oct 21, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.87% | 13,538 |
| Oct 20, 2026 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | -2.95% | 14,585 |
| Oct 19, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.28% | 2,718 |
| Oct 16, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 0.64% | 23,491 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 1,683 |
| Oct 14, 2026 | 0.92 | 0.99 | 0.92 | 0.94 | 0.94 | -1.46% | 157,804 |
| Oct 13, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 3,592 |
| Oct 12, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | - | 11,747 |
| Oct 9, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -0.84% | 5,602 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.65% | 2,581 |
| Oct 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 1,843 |
| Oct 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 886 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 1,378 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 6,482 |
| Oct 1, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 14,825 |
| Sep 30, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.20% | 23,465 |
| Sep 29, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 8,407 |
| Sep 28, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.61% | 6,667 |
| Sep 25, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 8,092 |
| Sep 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 6,469 |
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,072 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 731 |
| Sep 21, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 4,476 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 2,026 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 3,227 |
| Sep 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 42,116 |
| Sep 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 2,749 |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 4,442 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,074 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6,211 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,184 |
| Sep 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 1,741 |
| Sep 7, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 60,265 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 653 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,430 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 1,613 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 12,499 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 15,848 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,028 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 12,989 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 24,638 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 6,825 |
| Aug 24, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 24,238 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.98% | 66,035 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 56,492 |
| Aug 19, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 88,495 |