Realbotix Corp. (FRA:76M0)
Germany · Delayed Price · Currency is EUR 0.2310
-0.0190 (-7.60%)
At close: Sep 9, 2025
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -7.60% | 8,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -9.09% | 8,000 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.73% | 44,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.33% | 50 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -4.55% | 50 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 50 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -2.94% | 50 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.82% | 50 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -6.76% | 50 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 11.95% | 8,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.95% | - |
| Aug 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.94% | 3,225 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 1,500 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.56% | 2,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.82% | 11,000 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -0.41% | 15,000 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7.96% | 44,300 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -5.83% | 44,300 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -0.83% | 44,300 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3.42% | 5,040 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -6.40% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -10.71% | 5,040 |
| Aug 8, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | - | 42.86% | 5,597 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -3.92% | 2,250 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3.29% | 2,250 |
| Aug 5, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | - | -9.82% | 250 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.82% | 4,000 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -3.18% | 14,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.80% | - |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -5.31% | 2,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7.11% | 2,000 |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.40% | 2,000 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.89% | 2,000 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.60% | - |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.32% | 5,000 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.98% | 5,000 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.49% | 5,000 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.41% | 5,000 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.54% | 5,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.43% | 1,000 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -9.27% | 1,600 |
| Jul 14, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 6.15% | 1,600 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -8.96% | 1,500 |
| Jul 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 7.20% | 4,000 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -4.94% | 30,000 |
| Jul 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 0.38% | 5,500 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.34% | 2,500 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -6.23% | 2,500 |
| Jul 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 11.89% | 2,500 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.81% | - |