Real Consulting S.A. (ATH:REALCONS)
Greece
· Delayed Price · Currency is EUR 5.08
0.00 (0.00%)
At close: Dec 5, 2025
Real Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.08 | 5.08 | 5.02 | 5.08 | 5.08 | - | 3,260 |
| Dec 4, 2025 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 22,102 |
| Dec 3, 2025 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | 0.39% | 5,620 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 19,989 |
| Dec 1, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | - | 55,450 |
| Nov 28, 2025 | 5.10 | 5.10 | 4.99 | 5.10 | 5.10 | - | 14,858 |
| Nov 27, 2025 | 5.06 | 5.10 | 5.02 | 5.10 | 5.10 | 2.00% | 6,956 |
| Nov 26, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -3.47% | 32,060 |
| Nov 25, 2025 | 5.14 | 5.18 | 5.00 | 5.18 | 5.18 | 1.57% | 32,160 |
| Nov 24, 2025 | 5.10 | 5.18 | 5.00 | 5.10 | 5.10 | - | 21,830 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.39% | 11,158 |
| Nov 20, 2025 | 5.12 | 5.12 | 4.98 | 5.08 | 5.08 | -0.39% | 21,945 |
| Nov 19, 2025 | 5.02 | 5.20 | 5.00 | 5.10 | 5.10 | 0.39% | 213,621 |
| Nov 18, 2025 | 5.08 | 5.08 | 4.97 | 5.08 | 5.08 | - | 16,471 |
| Nov 17, 2025 | 5.08 | 5.10 | 4.98 | 5.08 | 5.08 | - | 7,531 |
| Nov 14, 2025 | 5.08 | 5.10 | 4.98 | 5.08 | 5.08 | -0.39% | 10,180 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -0.78% | 31,790 |
| Nov 12, 2025 | 5.26 | 5.38 | 5.12 | 5.14 | 5.14 | -1.91% | 21,453 |
| Nov 11, 2025 | 5.18 | 5.24 | 5.10 | 5.24 | 5.24 | 0.77% | 23,010 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | - | 52,850 |
| Nov 7, 2025 | 5.16 | 5.20 | 5.02 | 5.20 | 5.20 | 0.78% | 12,502 |
| Nov 6, 2025 | 4.96 | 5.16 | 4.96 | 5.16 | 5.16 | - | 8,445 |
| Nov 5, 2025 | 5.04 | 5.16 | 4.96 | 5.16 | 5.16 | 3.20% | 8,010 |
| Nov 4, 2025 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 1.42% | 5,101 |
| Nov 3, 2025 | 4.99 | 5.00 | 4.93 | 4.93 | 4.93 | -0.80% | 3,965 |
| Oct 31, 2025 | 5.04 | 5.04 | 4.87 | 4.97 | 4.97 | -1.00% | 11,503 |
| Oct 30, 2025 | 5.04 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 3,831 |
| Oct 29, 2025 | 5.02 | 5.04 | 4.89 | 5.00 | 5.00 | 0.40% | 9,980 |
| Oct 27, 2025 | 4.94 | 5.00 | 4.85 | 4.98 | 4.98 | 0.61% | 7,938 |
| Oct 24, 2025 | 4.92 | 4.95 | 4.90 | 4.95 | 4.95 | 1.23% | 4,899 |
| Oct 23, 2025 | 4.96 | 5.02 | 4.80 | 4.89 | 4.89 | -1.41% | 21,598 |
| Oct 22, 2025 | 4.97 | 5.02 | 4.90 | 4.96 | 4.96 | -0.40% | 9,503 |
| Oct 21, 2025 | 5.16 | 5.16 | 4.90 | 4.98 | 4.98 | -1.97% | 36,488 |
| Oct 20, 2025 | 5.10 | 5.26 | 5.02 | 5.08 | 5.08 | -0.39% | 4,821 |
| Oct 17, 2025 | 5.08 | 5.10 | 5.00 | 5.10 | 5.10 | - | 25,729 |
| Oct 16, 2025 | 5.12 | 5.14 | 5.00 | 5.10 | 5.10 | 0.39% | 4,500 |
| Oct 15, 2025 | 5.22 | 5.22 | 5.08 | 5.08 | 5.08 | -0.78% | 3,968 |
| Oct 14, 2025 | 5.20 | 5.22 | 5.04 | 5.12 | 5.12 | -1.54% | 10,519 |
| Oct 13, 2025 | 5.18 | 5.24 | 5.12 | 5.20 | 5.20 | -1.14% | 9,195 |
| Oct 10, 2025 | 5.20 | 5.46 | 5.18 | 5.26 | 5.26 | 1.15% | 128,341 |
| Oct 9, 2025 | 5.12 | 5.24 | 5.12 | 5.20 | 5.20 | 2.36% | 48,824 |
| Oct 8, 2025 | 5.12 | 5.12 | 5.00 | 5.08 | 5.08 | - | 10,950 |
| Oct 7, 2025 | 5.14 | 5.14 | 5.00 | 5.08 | 5.08 | - | 9,884 |
| Oct 6, 2025 | 5.18 | 5.20 | 5.02 | 5.08 | 5.08 | -0.39% | 11,185 |
| Oct 3, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 9,881 |
| Oct 2, 2025 | 5.18 | 5.18 | 5.02 | 5.10 | 5.10 | -0.39% | 13,718 |
| Oct 1, 2025 | 5.08 | 5.12 | 4.95 | 5.12 | 5.12 | 1.19% | 19,391 |
| Sep 30, 2025 | 5.06 | 5.10 | 4.98 | 5.06 | 5.06 | -0.78% | 6,305 |
| Sep 29, 2025 | 5.12 | 5.12 | 4.97 | 5.10 | 5.10 | - | 26,243 |
| Sep 26, 2025 | 5.12 | 5.18 | 5.02 | 5.10 | 5.10 | -0.78% | 27,244 |
| Sep 25, 2025 | 5.20 | 5.20 | 5.06 | 5.14 | 5.14 | -0.77% | 37,719 |
| Sep 24, 2025 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 15,305 |
| Sep 23, 2025 | 5.10 | 5.20 | 5.04 | 5.20 | 5.20 | 0.39% | 18,580 |
| Sep 22, 2025 | 5.00 | 5.18 | 4.99 | 5.18 | 5.18 | 3.60% | 52,580 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 4,310 |
| Sep 18, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 3,670 |
| Sep 17, 2025 | 4.97 | 4.99 | 4.90 | 4.99 | 4.99 | 0.20% | 8,025 |
| Sep 16, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 4,392 |
| Sep 15, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | - | 2,202 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.81% | 3,990 |
| Sep 11, 2025 | 4.99 | 4.99 | 4.92 | 4.94 | 4.94 | -1.20% | 2,850 |
| Sep 10, 2025 | 4.95 | 5.00 | 4.89 | 5.00 | 5.00 | 0.20% | 10,250 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.91 | 4.99 | 4.99 | 1.42% | 6,119 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.87 | 4.92 | 4.92 | -0.61% | 5,160 |
| Sep 5, 2025 | 4.93 | 4.95 | 4.85 | 4.95 | 4.95 | 1.02% | 10,998 |
| Sep 4, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 3,301 |
| Sep 3, 2025 | 4.89 | 4.89 | 4.80 | 4.89 | 4.89 | 0.82% | 6,500 |
| Sep 2, 2025 | 4.88 | 4.89 | 4.69 | 4.85 | 4.85 | -0.82% | 49,663 |
| Sep 1, 2025 | 4.91 | 4.91 | 4.80 | 4.89 | 4.89 | -0.20% | 57,100 |
| Aug 29, 2025 | 4.92 | 4.92 | 4.78 | 4.90 | 4.90 | -0.41% | 21,820 |
| Aug 28, 2025 | 4.90 | 4.92 | 4.80 | 4.92 | 4.92 | 0.41% | 10,200 |
| Aug 27, 2025 | 4.91 | 4.92 | 4.82 | 4.90 | 4.90 | - | 8,415 |
| Aug 26, 2025 | 4.93 | 4.93 | 4.82 | 4.90 | 4.90 | -0.81% | 18,238 |
| Aug 25, 2025 | 4.92 | 4.94 | 4.91 | 4.94 | 4.94 | 0.20% | 5,820 |
| Aug 22, 2025 | 4.91 | 4.93 | 4.85 | 4.93 | 4.93 | 0.61% | 5,570 |
| Aug 21, 2025 | 4.92 | 4.98 | 4.81 | 4.90 | 4.90 | -0.61% | 28,990 |
| Aug 20, 2025 | 4.93 | 4.93 | 4.85 | 4.93 | 4.93 | 0.20% | 25,803 |
| Aug 19, 2025 | 4.94 | 4.96 | 4.86 | 4.92 | 4.92 | -0.61% | 14,950 |
| Aug 18, 2025 | 4.98 | 4.98 | 4.87 | 4.95 | 4.90 | 0.61% | 23,205 |
| Aug 14, 2025 | 4.90 | 4.94 | 4.86 | 4.92 | 4.87 | -0.40% | 10,963 |
| Aug 13, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.89 | -0.40% | 58,742 |
| Aug 12, 2025 | 4.98 | 4.99 | 4.89 | 4.96 | 4.91 | -0.40% | 28,720 |
| Aug 11, 2025 | 4.98 | 4.98 | 4.87 | 4.98 | 4.93 | - | 21,265 |
| Aug 8, 2025 | 4.94 | 4.98 | 4.84 | 4.98 | 4.93 | - | 29,400 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.92 | 4.98 | 4.93 | 0.20% | 10,179 |
| Aug 6, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.92 | -0.20% | 10,073 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.82 | 4.98 | 4.93 | - | 20,520 |
| Aug 4, 2025 | 4.93 | 4.98 | 4.75 | 4.98 | 4.93 | 1.63% | 24,030 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.74 | 4.90 | 4.85 | -2.39% | 49,718 |
| Jul 31, 2025 | 5.00 | 5.02 | 4.96 | 5.02 | 4.97 | 0.40% | 9,130 |
| Jul 30, 2025 | 5.00 | 5.02 | 4.89 | 5.00 | 4.95 | - | 45,547 |
| Jul 29, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | 4.95 | -0.79% | 3,900 |
| Jul 28, 2025 | 5.06 | 5.08 | 4.98 | 5.04 | 4.99 | -0.40% | 7,020 |
| Jul 25, 2025 | 5.02 | 5.06 | 4.94 | 5.06 | 5.01 | 0.80% | 5,390 |
| Jul 24, 2025 | 5.02 | 5.02 | 4.96 | 5.02 | 4.97 | -0.40% | 3,420 |
| Jul 23, 2025 | 5.08 | 5.08 | 4.98 | 5.04 | 4.99 | -0.79% | 12,018 |
| Jul 22, 2025 | 5.06 | 5.08 | 5.00 | 5.08 | 5.03 | - | 4,244 |
| Jul 21, 2025 | 5.06 | 5.08 | 4.96 | 5.08 | 5.03 | 0.40% | 51,109 |
| Jul 18, 2025 | 5.06 | 5.06 | 5.02 | 5.06 | 5.01 | - | 7,204 |
| Jul 17, 2025 | 5.08 | 5.10 | 5.00 | 5.06 | 5.01 | 1.20% | 12,520 |