RealTech AG (ETR:RTC)
Germany · Delayed Price · Currency is EUR 1.120
+0.030 (2.75%)
Apr 10, 2026, 5:35 PM CET
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Apr 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 8, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | 1.87% | 6,269 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 1,465 |
| Apr 2, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 13 |
| Apr 1, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -4.50% | 8,349 |
| Mar 31, 2026 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 5.71% | 2,067 |
| Mar 30, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 2,332 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 26, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | - | 44 |
| Mar 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 24, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 1 |
| Mar 23, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | -3.57% | 1,550 |
| Mar 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -1.75% | 50 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 50 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 3,407 |
| Mar 17, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 3.67% | 500 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | - | 201 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 12, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | 10 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Mar 10, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | -1.79% | 3,977 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Mar 5, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 3,308 |
| Mar 4, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 1,294 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -2.59% | 1,473 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 100 |
| Feb 27, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 6.36% | 40,292 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -7.56% | 6,073 |
| Feb 25, 2026 | 1.28 | 1.36 | 1.15 | 1.19 | 1.19 | 1.71% | 23,314 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.14 | 1.17 | 1.17 | -19.31% | 28,430 |
| Feb 23, 2026 | 1.00 | 1.45 | 0.98 | 1.45 | 1.45 | 42.16% | 107,071 |
| Feb 20, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | - | 38,664 |
| Feb 19, 2026 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -6.42% | 14,570 |
| Feb 18, 2026 | 0.99 | 1.19 | 0.99 | 1.09 | 1.09 | 11.22% | 43,399 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 2 |
| Feb 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 985 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 12, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 2,650 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 250 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 5,000 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Feb 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4,071 |
| Feb 5, 2026 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | -1.54% | 26,508 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | 1.04% | 3,000 |
| Feb 3, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -0.52% | 150 |
| Feb 2, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.57% | 1,000 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | - | 700 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -2.55% | 704 |