Realbotix Corp. (FRA:76M0)
Germany · Delayed Price · Currency is EUR 0.2910
-0.0170 (-5.52%)
At close: Sep 29, 2025
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 5.42% | 31,281 |
| Sep 19, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | 1.84% | 22,966 |
| Sep 18, 2025 | 0.26 | 0.34 | 0.26 | 0.33 | 0.33 | 31.45% | 19,000 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.81% | - |
| Sep 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.03% | 4,280 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | - |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | - |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.90% | - |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.60% | - |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 8,000 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | 44,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.33% | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.82% | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -6.76% | 50 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 11.95% | 8,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.95% | - |
| Aug 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.94% | 3,225 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,500 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.56% | 2,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 11,000 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 15,000 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.96% | - |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.83% | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.83% | 44,300 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.40% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 5,040 |
| Aug 8, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 42.86% | 5,597 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.92% | - |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.29% | 2,250 |
| Aug 5, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -9.82% | 250 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.82% | 4,000 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 14,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.31% | - |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.11% | - |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | - |
| Jul 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.89% | 2,000 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.60% | - |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | - |