RealTech AG (ETR:RTC)
Germany · Delayed Price · Currency is EUR 1.020
-0.040 (-3.77%)
Aug 27, 2026, 1:03 PM CET
RealTech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 5 |
| Jul 9, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 1.82% | 2,433 |
| Jul 8, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | - | 412 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Jul 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 14 |
| Jul 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1,062 |
| Jul 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jun 30, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 6.80% | 2,125 |
| Jun 29, 2026 | 1.05 | 1.07 | 0.99 | 1.03 | 1.03 | 1.98% | 106 |
| Jun 26, 2026 | 1.04 | 1.07 | 0.97 | 1.01 | 1.01 | -5.61% | 3,670 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | - | 9 |
| Jun 24, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | -0.93% | 4,402 |
| Jun 23, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -6.09% | 5,675 |
| Jun 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Jun 19, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | - | 332 |
| Jun 18, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -2.50% | 65 |