Réalités S.A. (EPA:ALREA)
France · Delayed Price · Currency is EUR 0.8400
-0.1360 (-13.93%)
Oct 27, 2025, 2:03 PM CET
Réalités Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -15.98% | 2,850 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 10.91% | 202 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -7.37% | 826 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 119 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 200 |
| Oct 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.91% | 1 |
| Oct 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.68% | 90 |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.83% | 298 |
| Oct 9, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | 0.63% | 409 |
| Oct 8, 2025 | 0.95 | 1.05 | 0.95 | 0.95 | 0.95 | -0.63% | 1,942 |
| Oct 7, 2025 | 0.95 | 1.04 | 0.95 | 0.96 | 0.96 | -4.00% | 17 |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 3, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 475 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 733 |
| Oct 1, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 1,026 |
| Sep 30, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 827 |
| Sep 29, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 680 |
| Sep 26, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -2.81% | 2,788 |
| Sep 25, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | -2.16% | 1,075 |
| Sep 24, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | 5.59% | 234 |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | 216 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 19, 2025 | 0.98 | 1.05 | 0.97 | 0.97 | 0.97 | -0.61% | 692 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 30 |
| Sep 17, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,977 |
| Sep 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 522 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 327 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | - | 91 |
| Sep 11, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -1.96% | 231 |
| Sep 10, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 35 |
| Sep 9, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -8.26% | 507 |
| Sep 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 7.92% | 52 |
| Sep 5, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -0.98% | 1,002 |
| Sep 4, 2025 | 1.02 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 126 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 2, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 60 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.02 | 1.10 | 1.10 | -2.65% | 1,110 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 2.73% | 1,360 |
| Aug 28, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 0.92% | 158 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.01 | 1.09 | 1.09 | 9.00% | 515 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 4,682 |
| Aug 25, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 1,246 |
| Aug 22, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 4.76% | 72 |
| Aug 21, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 3,076 |
| Aug 20, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | 598 |
| Aug 19, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -4.35% | 5,020 |