RealTech AG (FRA:RTC)
Germany · Delayed Price · Currency is EUR 1.020
-0.040 (-3.77%)
Last updated: Oct 20, 2025, 11:01 AM CET
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Oct 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Sep 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Sep 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| 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% | - |
| 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% | - |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.62% | - |
| 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% | - |
| Sep 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Aug 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Aug 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 10.42% | - |
| Aug 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |