Realbotix Corp. (FRA:76M0)
Germany · Delayed Price · Currency is EUR 0.2640
+0.0210 (8.64%)
Last updated: Dec 1, 2025, 4:39 PM CET
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.64% | 10,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.65% | - |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.22% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.95% | - |
| Nov 21, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 10.04% | 2,500 |
| Nov 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.50% | 5,000 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.48% | 5,000 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 4.39% | 5,000 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.39% | - |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.13% | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.26% | 1,800 |
| Nov 10, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 9.78% | 4,650 |
| Nov 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -3.43% | 12,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.19% | 5,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.56% | 4,500 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.79% | 20,000 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.86% | 7,100 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.23% | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.21% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.08% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.72% | - |
| Oct 27, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 4.40% | 7,000 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.80% | 22,450 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.73% | 15,818 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.23 | 0.26 | 0.26 | -26.86% | 98,750 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.37% | 450 |
| Oct 20, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 7.02% | 200 |
| Oct 17, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -2.56% | 28,000 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.25% | - |
| Oct 15, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 6.67% | 63,000 |
| Oct 14, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 6.84% | 13,150 |
| Oct 13, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 0.29% | 5,600 |
| Oct 10, 2025 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -3.85% | 145,100 |
| Oct 9, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 7.37% | 24,600 |
| Oct 8, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 16.49% | 8,250 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.20% | 20 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 9.31% | 25,000 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.90% | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.84% | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.52% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Sep 25, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -10.65% | 52,000 |
| Sep 24, 2025 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -3.15% | 27,000 |
| Sep 23, 2025 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | -0.29% | 32,444 |