Realia Business, S.A. (BME:RLIA)
Spain · Delayed Price · Currency is EUR 0.9700
-0.0040 (-0.41%)
Oct 7, 2026, 2:15 PM CET
Realia Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 1,310 |
| 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 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 7,125 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 17,079 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 101,736 |
| Aug 13, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 44,187 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 12,815 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 3,557 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.98% | 27,084 |
| Aug 7, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 21,592 |
| 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 |