RealTech AG (RTCJF)
OTCMKTS · Delayed Price · Currency is USD · Price in EUR
1.100
-0.040 (-3.51%)
At close: Oct 6, 2025
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.08 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 11,898 |
| Oct 3, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 3,800 |
| Oct 2, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 2.68% | 7,500 |
| Oct 1, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 4,492 |
| Sep 30, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 15,000 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | -5.17% | 16,827 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.10 | 1.16 | 1.16 | 12.62% | 10,989 |
| Sep 25, 2025 | 1.13 | 1.16 | 1.03 | 1.03 | 1.03 | -8.85% | 14,364 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | -2.59% | 11,497 |
| Sep 23, 2025 | 1.09 | 1.20 | 1.09 | 1.16 | 1.16 | 8.41% | 22,366 |
| Sep 22, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 52 |
| Sep 19, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | -7.76% | 3,337 |
| Sep 18, 2025 | 1.11 | 1.35 | 1.05 | 1.16 | 1.16 | 9.43% | 70,274 |
| Sep 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 4,627 |
| Sep 16, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 7.84% | 7,132 |
| Sep 15, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 941 |
| Sep 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 11, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 3,200 |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 8, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 230 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 4, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | -3.77% | 6,345 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 1, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 100 |
| Aug 29, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | - | 2,550 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 20 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 9,974 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 2,432 |
| Aug 22, 2025 | 1.02 | 1.15 | 1.02 | 1.10 | 1.10 | 8.91% | 43,833 |
| Aug 21, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | - | 7,150 |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Aug 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 1,000 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.54% | - |
| Aug 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 1,200 |
| Aug 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 3,900 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 5, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 3.63% | 11,364 |
| Aug 4, 2025 | 1.06 | 1.06 | 0.94 | 0.97 | 0.97 | -3.50% | 60,796 |
| Aug 1, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 16,825 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 2,000 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 533 |
| Jul 29, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 1,661 |