Realia Business, S.A. (BME:RLIA)
Spain · Delayed Price · Currency is EUR 1.025
+0.005 (0.49%)
Aug 7, 2026, 12:25 PM CET
Realia Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 5,057 |
| Aug 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 5,716 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 7,357 |
| Aug 3, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.46% | 5,129 |
| Jul 31, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 14,241 |
| Jul 30, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 49,090 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 2,012 |
| Jul 28, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 13,134 |
| Jul 27, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 34,672 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 1,746 |
| Jul 23, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.98% | 16,053 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 9,850 |
| Jul 21, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 48,161 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 17,131 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 3,616 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | 1,280 |
| Jul 15, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,516 |
| Jul 14, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.49% | 2,060 |
| Jul 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 13,740 |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | 2,317 |
| Jul 9, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.50% | 33,997 |
| Jul 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 45,346 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 2,422 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,006 |
| Jul 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 1,694 |
| Jul 2, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,438 |
| Jul 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 19,472 |
| Jun 30, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 3,395 |
| Jun 29, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,164 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 6,568 |
| Jun 25, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.96% | 27,926 |
| Jun 24, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.46% | 44,472 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | - | 28,316 |
| Jun 22, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 23,443 |
| Jun 19, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.48% | 34,190 |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,304 |
| Jun 17, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.98% | 1,129 |
| Jun 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 30,786 |
| Jun 15, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 13,599 |
| Jun 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | 5,273 |
| Jun 11, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 1,287 |
| Jun 10, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 11,071 |
| Jun 9, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 22,313 |
| Jun 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 4,899 |
| Jun 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 18,535 |
| Jun 4, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 4,809 |
| Jun 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 18,793 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 3,573 |
| Jun 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 8,955 |
| May 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10,217 |