RealTech AG (ETR:RTC)
Germany · Delayed Price · Currency is EUR 1.180
-0.020 (-1.67%)
May 14, 2026, 5:35 PM CET
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 155 |
| May 13, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -4.76% | 362 |
| May 12, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 41 |
| May 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| May 8, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 1.60% | 50 |
| May 7, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | - | 602 |
| May 6, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 50 |
| May 5, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 2,238 |
| May 4, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -3.15% | 2,377 |
| Apr 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 29, 2026 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | 1.60% | 117 |
| Apr 28, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 65 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -6.02% | 804 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | 6.40% | 7,002 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -6.72% | 1,291 |
| Apr 20, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | - | 1,225 |
| Apr 17, 2026 | 1.24 | 1.37 | 1.24 | 1.34 | 1.34 | 8.94% | 24,939 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 1,557 |
| Apr 15, 2026 | 1.19 | 1.25 | 1.15 | 1.20 | 1.20 | 4.35% | 11,184 |
| Apr 14, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 3.60% | 7,401 |
| Apr 13, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | -0.89% | 4,883 |
| 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 |