Realfiction Holding AB (publ) (FRA:7VL)
Germany · Delayed Price · Currency is EUR 0.4010
+0.0180 (4.70%)
Last updated: Nov 28, 2025, 9:59 AM CET
Realfiction Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.39% | - |
| Nov 27, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.93% | - |
| Nov 26, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.96% | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | - |
| Nov 24, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.17% | - |
| Nov 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.83% | - |
| Nov 20, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.92% | - |
| Nov 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Nov 18, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -1.14% | - |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Nov 14, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.44% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -4.67% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -3.70% | - |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.82% | - |
| Nov 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | - |
| Nov 7, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.99% | - |
| Nov 6, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 10.74% | - |
| Nov 5, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -6.20% | - |
| Nov 4, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.25% | - |
| Nov 3, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.10% | - |
| Oct 31, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.53% | - |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.83% | - |
| Oct 29, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | -4.50% | - |
| Oct 28, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 12.04% | - |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | - |
| Oct 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | - |
| Oct 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.28% | - |
| Oct 22, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.14% | - |
| Oct 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.29% | - |
| Oct 20, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 16, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.28% | - |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | - |
| Oct 14, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Oct 13, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -4.83% | - |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | - |
| Oct 9, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Oct 8, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.48% | - |
| Oct 7, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Oct 6, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 5.16% | - |
| Oct 3, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | - | 500 |
| Oct 2, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -3.32% | - |
| Oct 1, 2025 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | -9.75% | 3,000 |
| Sep 30, 2025 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | 20.85% | 8,000 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.06% | - |
| Sep 26, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.71% | - |
| Sep 25, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.93% | - |
| Sep 24, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 2.71% | 370 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 22, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.48% | - |