RealTech AG (ETR:RTC)
Germany · Delayed Price · Currency is EUR 1.090
+0.030 (2.83%)
Sep 18, 2026, 5:35 PM CET
RealTech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 2,104 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 502 |
| Aug 19, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -1.82% | 342 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.51% | 2,190 |
| Aug 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 95 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 1.77% | 9 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | - | 175 |
| Aug 7, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 1,104 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 993 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 1 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 10 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 1 |
| Jul 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 1 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Jul 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 18 |
| Jul 28, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -3.57% | 2,500 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jul 24, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 2.78% | 10 |
| Jul 23, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | - | 1 |
| Jul 22, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 750 |
| Jul 21, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 2,010 |
| Jul 20, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -2.61% | 18 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jul 16, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | - | 58 |
| Jul 15, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -1.74% | 3 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jul 13, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -1.74% | 577 |