RealTech AG (FRA:RTC)
Germany · Delayed Price · Currency is EUR 1.060
+0.010 (0.95%)
At close: Jul 31, 2026
FRA:RTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jul 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jul 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jul 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jul 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jul 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jul 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 1 |
| Jul 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jul 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 500 |
| Jun 30, 2026 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 11.68% | - |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Jun 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jun 23, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -8.11% | 3,580 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jun 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Jun 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jun 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Jun 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jun 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jun 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Jun 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Jun 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 4, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 100 |
| Jun 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jun 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 1, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 50 |
| May 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| May 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| May 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| May 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |