Realia Business, S.A. (BME:RLIA)
Spain · Delayed Price · Currency is EUR 1.050
+0.005 (0.48%)
Jun 26, 2026, 5:35 PM CET
Realia Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 33,224 |
| May 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 7,183 |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 7,567 |
| May 25, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -1.44% | 21,965 |
| May 22, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,424 |
| May 21, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 12,025 |
| May 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 792 |
| May 19, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | - | 3,814 |
| May 18, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 14,729 |
| May 15, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.41% | 13,953 |
| May 14, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 37,392 |
| May 13, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -4.21% | 22,338 |
| May 12, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 21,003 |
| May 11, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 21,526 |
| May 8, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 5,595 |
| May 7, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.48% | 5,726 |
| May 6, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -2.40% | 36,122 |
| May 5, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 1,569 |
| May 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.45% | 2,260 |
| Apr 30, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.36% | 33,043 |
| Apr 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.42% | 1,630 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 44,886 |
| 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 |