RealTech AG (FRA:RTC)
Germany · Delayed Price · Currency is EUR 1.160
+0.030 (2.65%)
Last updated: Sep 25, 2025, 11:14 AM CET
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 36 |
| Sep 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 36 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 36 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 36 |
| Sep 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 36 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 36 |
| Sep 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -18.94% | 780 |
| Sep 18, 2025 | 1.03 | 1.32 | 1.03 | 1.32 | 1.32 | 18.92% | 780 |
| Sep 17, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 100 |
| Sep 16, 2025 | 1.00 | 1.12 | 1.00 | 1.09 | 1.09 | 11.79% | 2,490 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | 100 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 100 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.62% | 100 |
| Sep 8, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 100 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 1,000 |
| Sep 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Sep 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,000 |
| Sep 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 1,000 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 1,000 |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 1,000 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 1,000 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 10.42% | 1,000 |
| Aug 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 1,000 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | 1,000 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 1,000 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,000 |
| Aug 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,020 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 5,020 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | 5,020 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,020 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 5,020 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 5,020 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -4.46% | 5,020 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 140 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 100 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Jul 29, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 100 |
| Jul 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 200 |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 200 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 200 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 200 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | 200 |