RealTech AG (ETR:RTC)
Germany · Delayed Price · Currency is EUR 1.030
+0.010 (0.98%)
Oct 30, 2026, 5:35 PM CET
RealTech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 41 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | - |
| Oct 26, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 41 |
| Oct 23, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 40 |
| Oct 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 21, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 11 |
| Oct 20, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | - | 961 |
| Oct 19, 2026 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | 4.52% | 32,956 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Oct 15, 2026 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | -1.49% | 2,492 |
| Oct 14, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 982 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 54 |
| Oct 12, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 1,512 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 401 |
| Oct 8, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 877 |
| Oct 7, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 20 |
| Oct 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 5, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 9 |
| Oct 2, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 5,040 |
| Oct 1, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 2,518 |
| Sep 30, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 218 |
| Sep 29, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 7 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 251 |
| Sep 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 24, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 14 |
| Sep 23, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 154 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 7,608 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 18, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 22 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 16, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 43 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 10, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 8 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 8, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | - | 48 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 140 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 31, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -1.87% | 3,000 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 9 |
| Aug 27, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | - | 28 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 25, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | - | 57 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 20 |