RealTech AG (FRA:RTC)
Germany · Delayed Price · Currency is EUR 0.9300
+0.0050 (0.54%)
At close: Dec 19, 2025
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Dec 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.07% | - |
| Dec 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.04% | - |
| Dec 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.68% | - |
| Dec 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Dec 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Dec 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.72% | - |
| Dec 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.67% | - |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.84% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Nov 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Nov 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Nov 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Nov 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | 150 |
| Nov 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.10% | 1,080 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Nov 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | - |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Oct 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 4.04% | 200 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Oct 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Oct 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |