RealTech AG (RTCJF)
OTCMKTS · Delayed Price · Currency is USD · Price in EUR
0.9150
-0.0450 (-4.69%)
At close: Dec 5, 2025
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.69% | 2,055 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 1 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 1.04% | 3,168 |
| Dec 2, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 24 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 278 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Nov 25, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.04% | 1,000 |
| Nov 24, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 1.05% | 1,845 |
| Nov 21, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.52% | 4,370 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.52% | 100 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 500 |
| Nov 18, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | - | 2,621 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 1,000 |
| Nov 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.02% | 375 |
| Nov 13, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | 0.51% | 362 |
| Nov 12, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.51% | 2,271 |
| Nov 11, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -0.51% | 1,505 |
| Nov 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 5.95% | 6,000 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -10.19% | 27,143 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3,000 |
| Nov 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 2,000 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Nov 3, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 4,663 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -2.83% | 2,009 |
| Oct 30, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 308 |
| Oct 29, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 6,150 |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 22 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 23, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 170 |
| Oct 22, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -2.83% | 7,118 |
| Oct 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 3 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 16, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 817 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 13, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 3,232 |
| Oct 10, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 27,010 |
| Oct 9, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 0.92% | 3,658 |
| Oct 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 7, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.91% | 125 |
| 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 |