Real Consulting S.A. (ATH:REALCONS)
Greece
· Delayed Price · Currency is EUR 5.72
-0.04 (-0.69%)
Last updated: Mar 6, 2026, 1:08 PM EET
Real Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.78 | 6.00 | 5.70 | 5.76 | 5.76 | -0.35% | 25,295 |
| Mar 4, 2026 | 5.54 | 5.90 | 5.54 | 5.78 | 5.78 | 3.58% | 19,987 |
| Mar 3, 2026 | 5.86 | 5.86 | 5.42 | 5.58 | 5.58 | -4.78% | 77,671 |
| Mar 2, 2026 | 5.52 | 6.06 | 5.52 | 5.86 | 5.86 | -3.30% | 45,717 |
| Feb 27, 2026 | 5.98 | 6.12 | 5.98 | 6.06 | 6.06 | 1.00% | 7,497 |
| Feb 26, 2026 | 6.06 | 6.10 | 6.00 | 6.00 | 6.00 | -1.32% | 16,767 |
| Feb 25, 2026 | 6.04 | 6.10 | 6.00 | 6.08 | 6.08 | - | 5,013 |
| Feb 24, 2026 | 6.08 | 6.12 | 5.98 | 6.08 | 6.08 | -0.65% | 14,454 |
| Feb 20, 2026 | 6.16 | 6.20 | 6.04 | 6.12 | 6.12 | -0.97% | 14,899 |
| Feb 19, 2026 | 6.20 | 6.20 | 6.06 | 6.18 | 6.18 | -0.32% | 13,592 |
| Feb 18, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.65% | 8,566 |
| Feb 17, 2026 | 6.14 | 6.22 | 5.98 | 6.16 | 6.16 | 0.98% | 75,598 |
| Feb 16, 2026 | 6.16 | 6.16 | 5.98 | 6.10 | 6.10 | -0.33% | 26,901 |
| Feb 13, 2026 | 6.18 | 6.20 | 6.00 | 6.12 | 6.12 | -0.97% | 227,716 |
| Feb 12, 2026 | 6.22 | 6.24 | 6.00 | 6.18 | 6.18 | -0.64% | 28,319 |
| Feb 11, 2026 | 6.20 | 6.22 | 6.00 | 6.22 | 6.22 | 1.97% | 26,853 |
| Feb 10, 2026 | 6.24 | 6.30 | 6.08 | 6.10 | 6.10 | -0.97% | 555,074 |
| Feb 9, 2026 | 6.48 | 6.48 | 6.00 | 6.16 | 6.16 | -1.28% | 7,125,301 |
| Feb 6, 2026 | 6.04 | 6.48 | 6.04 | 6.24 | 6.24 | 3.31% | 55,930 |
| Feb 5, 2026 | 6.10 | 6.16 | 5.96 | 6.04 | 6.04 | -0.98% | 39,894 |
| Feb 4, 2026 | 6.38 | 6.40 | 6.10 | 6.10 | 6.10 | -4.39% | 30,022 |
| Feb 3, 2026 | 6.50 | 6.56 | 6.28 | 6.38 | 6.38 | -1.24% | 21,230 |
| Feb 2, 2026 | 6.32 | 6.56 | 6.30 | 6.46 | 6.46 | 2.22% | 33,695 |
| Jan 30, 2026 | 6.26 | 6.34 | 6.18 | 6.32 | 6.32 | 1.94% | 186,823 |
| Jan 29, 2026 | 6.30 | 6.38 | 6.08 | 6.20 | 6.20 | -1.59% | 249,472 |
| Jan 28, 2026 | 6.30 | 6.30 | 6.18 | 6.30 | 6.30 | 0.32% | 314,425 |
| Jan 27, 2026 | 6.06 | 6.30 | 6.06 | 6.28 | 6.28 | 3.29% | 315,132 |
| Jan 26, 2026 | 6.10 | 6.10 | 5.96 | 6.08 | 6.08 | - | 12,787 |
| Jan 23, 2026 | 6.04 | 6.10 | 5.90 | 6.08 | 6.08 | 1.33% | 12,987 |
| Jan 22, 2026 | 6.12 | 6.14 | 5.98 | 6.00 | 6.00 | -1.32% | 36,677 |
| Jan 21, 2026 | 6.18 | 6.22 | 6.00 | 6.08 | 6.08 | -1.62% | 29,426 |
| Jan 20, 2026 | 6.02 | 6.24 | 6.02 | 6.18 | 6.18 | - | 25,950 |
| Jan 19, 2026 | 5.92 | 6.18 | 5.90 | 6.18 | 6.18 | 3.00% | 27,891 |
| Jan 16, 2026 | 5.98 | 6.00 | 5.86 | 6.00 | 6.00 | 0.33% | 4,861 |
| Jan 15, 2026 | 5.98 | 5.98 | 5.90 | 5.98 | 5.98 | 1.36% | 12,395 |
| Jan 14, 2026 | 5.84 | 5.90 | 5.74 | 5.90 | 5.90 | 0.68% | 16,441 |
| Jan 13, 2026 | 5.82 | 5.88 | 5.70 | 5.86 | 5.86 | 0.69% | 8,040 |
| Jan 12, 2026 | 5.80 | 5.86 | 5.74 | 5.82 | 5.82 | -0.34% | 4,513 |
| Jan 9, 2026 | 5.80 | 6.26 | 5.78 | 5.84 | 5.84 | 0.69% | 71,056 |
| Jan 8, 2026 | 5.88 | 5.88 | 5.70 | 5.80 | 5.80 | -1.02% | 24,955 |
| Jan 7, 2026 | 5.80 | 5.86 | 5.70 | 5.86 | 5.86 | -0.34% | 24,043 |
| Jan 5, 2026 | 5.86 | 5.90 | 5.80 | 5.88 | 5.88 | 0.34% | 13,758 |
| Jan 2, 2026 | 5.88 | 6.00 | 5.80 | 5.86 | 5.86 | 1.03% | 16,777 |
| Dec 31, 2025 | 5.50 | 5.80 | 5.48 | 5.80 | 5.80 | 7.01% | 71,229 |
| Dec 30, 2025 | 5.12 | 5.42 | 5.12 | 5.42 | 5.42 | 5.04% | 80,479 |
| Dec 29, 2025 | 5.08 | 5.16 | 5.04 | 5.16 | 5.16 | 1.57% | 335,887 |
| Dec 23, 2025 | 5.00 | 5.08 | 4.97 | 5.08 | 5.08 | 1.20% | 7,999 |
| Dec 22, 2025 | 5.04 | 5.08 | 4.93 | 5.02 | 5.02 | - | 8,865 |
| Dec 19, 2025 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | 0.40% | 10,912 |
| Dec 18, 2025 | 5.00 | 5.02 | 4.95 | 5.00 | 5.00 | - | 7,867 |
| Dec 17, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 8,206 |
| Dec 16, 2025 | 5.00 | 5.02 | 4.98 | 5.02 | 5.02 | -0.40% | 17,229 |
| Dec 15, 2025 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | - | 14,169 |
| Dec 12, 2025 | 5.00 | 5.04 | 4.99 | 5.04 | 5.04 | 0.40% | 6,101 |
| Dec 11, 2025 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | -0.40% | 6,710 |
| Dec 10, 2025 | 5.04 | 5.04 | 4.96 | 5.04 | 5.04 | - | 7,971 |
| Dec 9, 2025 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.79% | 14,365 |
| Dec 8, 2025 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | - | 11,298 |
| 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 |