RealTech AG (FRA:RTC)
Germany · Delayed Price · Currency is EUR 1.020
0.00 (0.00%)
At close: Sep 9, 2025
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 230 |
| Sep 8, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | - | - | 230 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 6,345 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | - | -3.77% | 6,345 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 100 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 100 |
| Sep 1, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | - | 100 |
| Aug 29, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | - | - | 2,550 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 20 |
| Aug 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 20 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | - | -0.93% | 9,974 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | -2.73% | 2,432 |
| Aug 22, 2025 | 1.02 | 1.15 | 1.02 | 1.10 | - | 8.91% | 43,833 |
| Aug 21, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | - | - | 7,150 |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 1,000 |
| Aug 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.51% | 1,000 |
| Aug 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.51% | 1,000 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 1,200 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 1,200 |
| Aug 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 3,900 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.00% | 3,900 |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.50% | 3,900 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 11,364 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 11,364 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.50% | 11,364 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 3.63% | 11,364 |
| Aug 4, 2025 | 1.06 | 1.06 | 0.94 | 0.97 | - | -3.50% | 60,796 |
| Aug 1, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | - | -2.91% | 16,825 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | - | 0.98% | 2,000 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | - | -3.77% | 533 |
| Jul 29, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | 1.92% | 1,661 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 195 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | 195 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 195 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 195 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 4,384 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1.94% | 4,384 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 2,500 |
| Jul 17, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | - | -0.96% | 2,500 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 50 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.97% | 50 |
| Jul 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 50 |
| Jul 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 50 |
| Jul 10, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | - | 50 |
| Jul 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.98% | 500 |
| Jul 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | -1.92% | 98 |
| Jul 7, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | - | -1.89% | 500 |
| Jul 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2.91% | 200 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -2.83% | 4,000 |
| Jul 2, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | - | 2.91% | 6,739 |