RealTech AG (FRA:RTC)
Germany · Delayed Price · Currency is EUR 1.000
-0.030 (-2.91%)
Last updated: Aug 1, 2025
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | - | -2.91% | 25,025 |
| 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 |
| Jul 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3.00% | 1,390 |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 6,830 |
| Jun 27, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | - | 520 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 3,539 |
| Jun 25, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | 0.50% | 3,539 |
| Jun 24, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -2.45% | 7 |
| Jun 23, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 0.99% | 5,079 |
| Jun 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 2,293 |
| Jun 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 15 |
| Jun 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 15 |
| Jun 17, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | - | - | 15 |
| Jun 16, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | -1.94% | 4,000 |
| Jun 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 916 |
| Jun 12, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | - | - | 916 |
| Jun 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 6,468 |
| Jun 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 6,468 |
| Jun 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 6,468 |
| Jun 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.96% | 6,468 |
| Jun 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.97% | 6,468 |
| Jun 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.98% | 6,468 |
| Jun 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -1.92% | 6,468 |
| Jun 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 6,468 |
| May 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 6,468 |
| May 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1.96% | 6,468 |
| May 28, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | - | 4.08% | 6,468 |
| May 27, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | - | -4.85% | 9,776 |
| May 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 3,000 |