Skip to main content
Realia Business, S.A. (BME:RLIA)
Spain flag Spain · Delayed Price · Currency is EUR
1.025
-0.025 (-2.38%)
Mar 2, 2026, 3:32 PM CET

Realia Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20261.041.081.021.031.03-2.38%24,613
Feb 27, 20261.071.081.051.051.05-2.33%6,001
Feb 26, 20261.071.091.051.081.080.94%110,556
Feb 25, 20261.051.071.051.071.071.91%7,402
Feb 24, 20261.051.061.051.051.051.95%21,660
Feb 23, 20261.051.071.021.031.03-1.44%13,984
Feb 20, 20261.051.071.031.041.04-1.42%16,302
Feb 19, 20261.051.071.051.061.06-0.94%26,329
Feb 18, 20261.061.071.051.071.071.43%11,418
Feb 17, 20261.061.071.051.051.05-0.47%6,249
Feb 16, 20261.081.081.051.061.06-1.86%45,490
Feb 13, 20261.071.081.071.081.080.47%2,133
Feb 12, 20261.061.081.061.071.070.94%9,091
Feb 11, 20261.071.071.061.061.060.47%50,560
Feb 10, 20261.061.071.061.061.06-0.47%8,253
Feb 9, 20261.051.071.051.061.060.95%3,793
Feb 6, 20261.041.071.041.051.050.48%7,601
Feb 5, 20261.061.081.041.051.05-2.79%17,579
Feb 4, 20261.051.081.051.081.083.37%13,279
Feb 3, 20261.041.081.041.041.04-31,256
Feb 2, 20261.031.071.031.041.041.96%44,180
Jan 30, 20261.041.041.021.021.02-7,866
Jan 29, 20261.031.041.021.021.02-13,226
Jan 28, 20261.021.031.021.021.02-0.97%6,476
Jan 27, 20261.021.041.021.031.030.98%13,411
Jan 26, 20261.021.041.021.021.02-1.92%10,607
Jan 23, 20261.021.041.021.041.042.46%8,747
Jan 22, 20261.021.041.021.021.02-1.93%7,191
Jan 21, 20261.021.051.011.041.041.47%16,080
Jan 20, 20261.041.061.021.021.02-1.45%23,701
Jan 19, 20261.031.051.021.041.04-0.96%12,180
Jan 16, 20261.041.051.031.051.050.97%5,468
Jan 15, 20261.051.071.031.041.04-0.96%8,126
Jan 14, 20261.041.091.041.051.05-18,160
Jan 13, 20261.041.081.041.051.05-20,233
Jan 12, 20261.031.071.031.051.05-0.48%21,123
Jan 9, 20261.051.051.021.051.050.96%23,295
Jan 8, 20261.011.040.991.041.044.00%78,823
Jan 7, 20261.001.021.001.001.00-2.44%29,651
Jan 6, 20261.001.040.991.031.032.50%7,222
Jan 5, 20260.991.010.981.001.001.01%46,365
Jan 2, 20260.991.000.980.990.990.61%14,812
Dec 31, 20251.011.010.980.980.98-1.60%15,294
Dec 30, 20251.011.010.981.001.00-37,683
Dec 29, 20250.981.010.981.001.00-0.50%179,168
Dec 24, 20251.021.021.001.011.010.50%14,607
Dec 23, 20251.021.030.991.001.00-72,201
Dec 22, 20250.991.020.991.001.001.01%29,984
Dec 19, 20251.011.010.990.990.99-0.60%21,583
Dec 18, 20250.991.020.991.001.00-2.35%2,861
Dec 17, 20250.991.030.991.021.020.99%11,105
Dec 16, 20251.001.010.991.011.011.00%37,317
Dec 15, 20251.001.010.991.001.00-1.48%19,398
Dec 12, 20251.001.020.991.021.020.50%25,621
Dec 11, 20251.031.031.001.011.011.00%31,474
Dec 10, 20250.991.030.991.001.001.21%13,508
Dec 9, 20251.011.030.990.990.99-1.20%22,955
Dec 8, 20250.991.000.991.001.001.21%25,200
Dec 5, 20250.991.020.990.990.99-0.40%13,109
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