Realbotix Corp. (FRA:76M0)
Germany · Delayed Price · Currency is EUR 0.2560
-0.0940 (-26.86%)
At close: Oct 22, 2025
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |