RealTech AG (ETR:RTC)
Germany · Delayed Price · Currency is EUR 0.9650
-0.0150 (-1.53%)
Jan 29, 2026, 3:31 PM CET
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 27, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 18 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Jan 23, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | -2.54% | 2,089 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 2,134 |
| Jan 20, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | - | 235 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jan 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 2,000 |
| Jan 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 500 |
| Jan 14, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 2,700 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 33 |
| Jan 12, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -2.80% | 1,626 |
| Jan 9, 2026 | 0.99 | 1.10 | 0.99 | 1.07 | 1.07 | 9.74% | 47,987 |
| Jan 8, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.04% | 300 |
| Jan 7, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 1.05% | 11 |
| Jan 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Jan 2, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 3.19% | 5,151 |
| Dec 30, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.53% | 22 |
| Dec 29, 2025 | 0.92 | 0.99 | 0.92 | 0.95 | 0.95 | -1.05% | 11,600 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Dec 22, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.52% | 2,900 |
| Dec 19, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -0.52% | 403 |
| Dec 18, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.54% | 2,150 |
| Dec 17, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | -2.01% | 5,664 |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 15, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 4.19% | 14,989 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Dec 11, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 100 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Dec 9, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 2,126 |
| Dec 8, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 3.83% | 4,492 |
| Dec 5, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.69% | 2,055 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 1 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 1.04% | 3,168 |
| Dec 2, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 24 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 278 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Nov 25, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.04% | 1,000 |
| Nov 24, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 1.05% | 1,845 |
| Nov 21, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.52% | 4,370 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.52% | 100 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 500 |
| Nov 18, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | - | 2,621 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 1,000 |
| Nov 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.02% | 375 |
| Nov 13, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | 0.51% | 362 |