Skip to main content
Realia Business, S.A. (BME:RLIA)
Spain flag Spain · Delayed Price · Currency is EUR
0.988
-0.004 (-0.40%)
Dec 5, 2025, 5:12 PM CET

Realia Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.991.020.990.99--0.40%2,789
Dec 4, 20250.991.030.990.990.99-1.29%10,026
Dec 3, 20250.991.040.991.011.011.31%16,830
Dec 2, 20251.001.000.990.990.99-13,000
Dec 1, 20251.001.010.990.990.99-1.29%4,610
Nov 28, 20250.991.060.991.011.01-0.99%141,828
Nov 27, 20250.981.020.981.021.021.50%38,967
Nov 26, 20251.011.010.991.001.00-0.50%4,078
Nov 25, 20251.001.031.001.011.01-10,862
Nov 24, 20250.991.030.991.011.01-1.95%11,465
Nov 21, 20250.981.040.981.031.032.50%9,923
Nov 20, 20250.991.030.991.001.001.83%12,024
Nov 19, 20250.981.030.980.980.98-3.73%55,073
Nov 18, 20251.011.020.951.021.020.49%127,367
Nov 17, 20251.021.031.021.021.02-31,576
Nov 14, 20251.021.051.021.021.02-1.46%21,285
Nov 13, 20251.041.061.021.031.03-1.90%30,064
Nov 12, 20251.061.061.031.051.051.94%17,657
Nov 11, 20251.061.061.021.031.03-2.83%34,347
Nov 10, 20251.071.091.061.061.06-2.75%18,763
Nov 7, 20251.101.101.071.091.090.46%93,612
Nov 6, 20251.081.101.061.091.091.40%64,378
Nov 5, 20251.091.091.051.071.070.94%55,631
Nov 4, 20251.051.061.011.061.063.92%92,793
Nov 3, 20251.041.051.011.021.02-1.45%57,717
Oct 31, 20251.001.041.001.041.042.99%39,372
Oct 30, 20251.041.041.001.011.010.50%80,152
Oct 29, 20250.981.050.981.001.00-68,099
Oct 28, 20250.971.000.971.001.002.04%125,537
Oct 27, 20250.970.980.960.980.981.03%62,904
Oct 24, 20250.960.980.960.970.97-41,673
Oct 23, 20250.950.970.950.970.970.41%41,416
Oct 22, 20250.950.970.950.970.970.63%15,240
Oct 21, 20250.950.970.950.960.96-6,764
Oct 20, 20250.970.970.950.960.960.84%6,087
Oct 17, 20250.950.960.950.950.95-68,680
Oct 16, 20250.950.950.950.950.95-1.45%3,072
Oct 15, 20250.950.970.950.970.972.11%6,605
Oct 14, 20250.940.960.940.950.95-0.84%24,975
Oct 13, 20250.950.960.950.950.95-0.63%10,962
Oct 10, 20250.940.960.940.960.961.69%21,452
Oct 9, 20250.950.960.940.940.94-1.67%9,832
Oct 8, 20250.940.960.940.960.96-14,696
Oct 7, 20250.940.960.940.960.96-9,661
Oct 6, 20250.960.960.940.960.961.05%9,292
Oct 3, 20250.940.950.940.950.951.06%11,818
Oct 2, 20250.930.950.930.940.940.64%42,233
Oct 1, 20250.940.940.930.930.93-0.43%18,694
Sep 30, 20250.940.960.940.940.94-0.85%21,750
Sep 29, 20250.940.950.940.950.95-1.46%3,662
Sep 26, 20250.940.970.940.960.961.91%43,490
Sep 25, 20250.940.940.940.940.94-2.48%5,765
Sep 24, 20250.950.970.950.970.970.84%4,059
Sep 23, 20250.940.960.940.960.961.91%73,446
Sep 22, 20250.950.960.920.940.940.43%58,789
Sep 19, 20250.940.950.930.940.94-0.43%3,826
Sep 18, 20250.950.950.940.940.940.21%9,698
Sep 17, 20250.950.950.920.940.94-77,136
Sep 16, 20250.940.950.930.940.940.43%17,704
Sep 15, 20250.960.960.930.930.93-2.71%25,607
Sep 12, 20250.960.970.940.960.96-0.83%27,406
Sep 11, 20250.960.970.960.970.97-0.21%40,620
Sep 10, 20250.950.970.950.970.970.21%31,225
Sep 9, 20250.950.970.950.970.970.83%48,065
Sep 8, 20250.970.970.940.960.961.69%9,787
Sep 5, 20250.940.970.940.940.94-0.21%17,027
Sep 4, 20250.930.960.930.950.950.85%22,682
Sep 3, 20250.940.940.940.940.94-1.26%6,258
Sep 2, 20250.940.970.930.950.950.64%29,955
Sep 1, 20250.940.940.940.940.940.43%3,903
Aug 29, 20250.940.960.940.940.94-1.47%12,969
Aug 28, 20250.950.960.950.950.95-1.45%34,789
Aug 27, 20250.950.970.950.970.971.89%10,834
Aug 26, 20250.970.970.930.950.95-0.21%13,959
Aug 25, 20250.930.960.930.950.950.63%10,797
Aug 22, 20250.950.960.950.950.950.42%30,165
Aug 21, 20250.930.950.930.940.940.86%51,761
Aug 20, 20250.930.940.930.930.93-0.85%7,326
Aug 19, 20250.940.940.930.940.940.21%16,672
Aug 18, 20250.930.940.930.940.94-36,834
Aug 15, 20250.950.950.930.940.941.08%40,186
Aug 14, 20250.950.950.930.930.93-1.69%33,255
Aug 13, 20250.950.950.940.950.951.50%93,850
Aug 12, 20250.930.940.920.930.930.65%23,566
Aug 11, 20250.940.950.920.930.93-1.28%50,742
Aug 8, 20250.940.940.920.940.940.86%5,973
Aug 7, 20250.920.940.920.930.930.65%19,702
Aug 6, 20250.930.930.920.920.92-0.22%2,426
Aug 5, 20250.920.930.920.930.931.09%2,967
Aug 4, 20250.930.970.900.920.92-33,544
Aug 1, 20250.930.940.920.920.92-2.55%49,136
Jul 31, 20250.930.940.920.940.941.51%34,811
Jul 30, 20250.920.930.920.930.930.65%3,523
Jul 29, 20250.940.940.920.920.920.44%4,239
Jul 28, 20250.920.940.920.920.92-0.65%17,664
Jul 25, 20250.930.930.930.920.92-340
Jul 24, 20250.920.930.920.920.920.22%15,052
Jul 23, 20250.930.930.920.920.92-0.22%10,093
Jul 22, 20250.940.940.920.920.92-1.91%57,981
Jul 21, 20250.940.940.940.940.94-0.21%4,759