Réalités S.A. (EPA:ALREA)
France · Delayed Price · Currency is EUR 1.155
+0.005 (0.43%)
Aug 1, 2025, 3:28 PM CET
Réalités Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 283 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 3,533 |
| Jul 30, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 1,223 |
| Jul 29, 2025 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 2.80% | 1,269 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 1,611 |
| Jul 25, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 124 |
| Jul 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 58 |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 204 |
| Jul 22, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | - | 1,631 |
| Jul 21, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 3.74% | 1,526 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | - | 126 |
| Jul 17, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 597 |
| Jul 16, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -1.80% | 101 |
| Jul 15, 2025 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 1,267 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 133 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 10, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | - | 671 |
| Jul 9, 2025 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | - | 833 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -0.93% | 1,139 |
| Jul 7, 2025 | 1.07 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 293 |
| Jul 4, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 8.57% | 303 |
| Jul 3, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 1,080 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 2,908 |
| Jul 1, 2025 | 1.04 | 1.14 | 1.02 | 1.14 | 1.14 | 1.79% | 2,908 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 1,055 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 99 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 24, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 0.88% | 68 |
| Jun 23, 2025 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | - | 1,093 |
| Jun 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.87% | 511 |
| Jun 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 10 |
| Jun 18, 2025 | 1.20 | 1.23 | 1.14 | 1.23 | 1.23 | -1.60% | 975 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 290 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 4.35% | 1,938 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -4.17% | 4,384 |
| Jun 12, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | -6.98% | 2,116 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 1,740 |
| Jun 10, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 16.07% | 7,958 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 2,432 |
| Jun 6, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 6,612 |
| Jun 5, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 580 |
| Jun 4, 2025 | 1.12 | 1.16 | 1.05 | 1.06 | 1.06 | -4.50% | 3,023 |
| Jun 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 1,000 |
| Jun 2, 2025 | 1.08 | 1.12 | 1.04 | 1.12 | 1.12 | 0.90% | 803 |
| May 30, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 7.77% | 3,140 |
| May 29, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 962 |
| May 28, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 820 |
| May 27, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -7.21% | 777 |
| May 26, 2025 | 1.03 | 1.12 | 1.00 | 1.11 | 1.11 | 8.82% | 1,277 |