Realia Business, S.A. (BME:RLIA)
Spain · Delayed Price · Currency is EUR 1.040
+0.005 (0.48%)
Apr 28, 2026, 1:12 PM CET
Realia Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.90% | 1,921 |
| Apr 24, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.48% | 6,043 |
| Apr 23, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 21,662 |
| Apr 22, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | 0.48% | 21,894 |
| Apr 21, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 1.47% | 36,278 |
| Apr 20, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 7,211 |
| Apr 17, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 28,998 |
| Apr 16, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.45% | 4,067 |
| Apr 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 19,325 |
| Apr 14, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.47% | 110,729 |
| Apr 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,427 |
| Apr 10, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.49% | 37,488 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.93% | 16,274 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.98% | 29,964 |
| Apr 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 10,719 |
| Apr 2, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | 1,187 |
| Apr 1, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 3,120 |
| Mar 31, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.46% | 23,381 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.50% | 8,339 |
| Mar 27, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 495 |
| Mar 26, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 13,689 |
| Mar 25, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 18,673 |
| Mar 24, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | 1,362 |
| Mar 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 15,826 |
| Mar 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 492 |
| Mar 19, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 30,845 |
| 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 |