The RealReal, Inc. (FRA:6RR)
Germany
· Delayed Price · Currency is EUR 11.83
+0.19 (1.68%)
At close: Dec 5, 2025
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.87 | 11.87 | 11.83 | 11.83 | 11.83 | 1.68% | - |
| Dec 4, 2025 | 11.84 | 11.84 | 11.63 | 11.63 | 11.63 | -1.44% | - |
| Dec 3, 2025 | 11.82 | 11.82 | 11.80 | 11.80 | 11.80 | -0.30% | - |
| Dec 2, 2025 | 11.84 | 11.85 | 11.84 | 11.84 | 11.84 | -0.84% | - |
| Dec 1, 2025 | 12.05 | 12.07 | 11.94 | 11.94 | 11.94 | -1.77% | - |
| Nov 28, 2025 | 12.22 | 12.22 | 12.15 | 12.15 | 12.15 | -0.94% | - |
| Nov 27, 2025 | 12.21 | 12.27 | 12.21 | 12.27 | 12.27 | 0.74% | - |
| Nov 26, 2025 | 12.21 | 12.22 | 12.18 | 12.18 | 12.18 | 6.61% | - |
| Nov 25, 2025 | 11.30 | 11.42 | 11.30 | 11.42 | 11.42 | 0.79% | - |
| Nov 24, 2025 | 11.46 | 11.46 | 11.33 | 11.33 | 11.33 | 2.72% | - |
| Nov 21, 2025 | 11.06 | 11.07 | 11.03 | 11.03 | 11.03 | -3.92% | - |
| Nov 20, 2025 | 11.24 | 11.48 | 11.24 | 11.48 | 11.48 | -0.35% | - |
| Nov 19, 2025 | 11.53 | 11.54 | 11.52 | 11.52 | 11.52 | -1.71% | - |
| Nov 18, 2025 | 11.84 | 11.86 | 11.72 | 11.72 | 11.72 | 1.43% | - |
| Nov 17, 2025 | 11.73 | 11.74 | 11.56 | 11.56 | 11.56 | 0.22% | - |
| Nov 14, 2025 | 11.98 | 12.25 | 11.53 | 11.53 | 11.53 | -4.55% | - |
| Nov 13, 2025 | 12.46 | 12.46 | 12.08 | 12.08 | 12.08 | 4.23% | - |
| Nov 11, 2025 | 11.00 | 11.59 | 10.88 | 11.59 | 11.59 | 22.39% | 1,269 |
| Nov 10, 2025 | 9.13 | 9.47 | 9.13 | 9.47 | 9.47 | 7.52% | - |
| Nov 7, 2025 | 9.02 | 9.02 | 8.81 | 8.81 | 8.81 | -8.84% | - |
| Nov 6, 2025 | 9.57 | 9.66 | 9.56 | 9.66 | 9.66 | -4.90% | - |
| Nov 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.86% | - |
| Nov 4, 2025 | 9.85 | 9.86 | 9.78 | 9.78 | 9.78 | -4.61% | - |
| Oct 31, 2025 | 10.21 | 10.26 | 10.21 | 10.26 | 10.26 | -6.35% | - |
| Oct 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 1,173 |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.86% | 331 |
| Oct 28, 2025 | 10.43 | 10.49 | 10.43 | 10.49 | 10.49 | -0.14% | - |
| Oct 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5.43% | 15 |
| Oct 21, 2025 | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | 9.23% | 250 |
| Oct 20, 2025 | 8.48 | 9.12 | 8.48 | 9.12 | 9.12 | 5.43% | - |
| Oct 17, 2025 | 8.49 | 8.65 | 8.45 | 8.65 | 8.65 | -0.69% | - |
| Oct 16, 2025 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | -1.36% | - |
| Oct 15, 2025 | 8.54 | 8.83 | 8.54 | 8.83 | 8.83 | 5.07% | - |
| Oct 14, 2025 | 8.41 | 8.41 | 8.40 | 8.41 | 8.41 | 3.27% | - |
| Oct 13, 2025 | 7.76 | 8.14 | 7.76 | 8.14 | 8.14 | -6.46% | - |
| Oct 10, 2025 | 8.49 | 8.70 | 8.49 | 8.70 | 8.70 | -0.98% | - |
| Oct 9, 2025 | 8.67 | 8.79 | 8.67 | 8.79 | 8.79 | -0.88% | - |
| Oct 8, 2025 | 8.79 | 8.87 | 8.79 | 8.87 | 8.87 | 3.07% | - |
| Oct 7, 2025 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | -7.21% | - |
| Oct 6, 2025 | 9.03 | 9.27 | 9.02 | 9.27 | 9.27 | -1.36% | - |
| Oct 3, 2025 | 9.17 | 9.40 | 9.17 | 9.40 | 9.40 | 5.26% | - |
| Oct 2, 2025 | 8.71 | 8.93 | 8.70 | 8.93 | 8.93 | 3.05% | - |
| Oct 1, 2025 | 8.62 | 8.66 | 8.61 | 8.66 | 8.66 | -1.81% | - |
| Sep 30, 2025 | 8.77 | 8.82 | 8.77 | 8.82 | 8.82 | 2.72% | - |
| Sep 29, 2025 | 8.53 | 8.59 | 8.43 | 8.59 | 8.59 | 0.47% | - |
| Sep 26, 2025 | 8.31 | 8.55 | 8.31 | 8.55 | 8.55 | 3.41% | - |
| Sep 25, 2025 | 8.23 | 8.27 | 8.22 | 8.27 | 8.27 | -6.17% | - |
| Sep 24, 2025 | 8.59 | 8.81 | 8.58 | 8.81 | 8.81 | -2.57% | - |
| Sep 23, 2025 | 8.72 | 9.04 | 8.72 | 9.04 | 9.04 | -0.29% | - |
| Sep 22, 2025 | 8.89 | 9.07 | 8.88 | 9.07 | 9.07 | 1.50% | - |
| Sep 19, 2025 | 8.73 | 8.94 | 8.73 | 8.94 | 8.94 | 4.81% | - |
| Sep 18, 2025 | 8.52 | 8.53 | 8.51 | 8.53 | 8.53 | 3.92% | - |
| Sep 17, 2025 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | -1.04% | - |
| Sep 16, 2025 | 8.17 | 8.29 | 8.16 | 8.29 | 8.29 | 1.42% | - |
| Sep 15, 2025 | 7.75 | 8.17 | 7.74 | 8.17 | 8.17 | 4.74% | - |
| Sep 12, 2025 | 7.70 | 7.80 | 7.68 | 7.80 | 7.80 | 4.14% | - |
| Sep 11, 2025 | 7.27 | 7.49 | 7.27 | 7.49 | 7.49 | 7.36% | - |
| Sep 10, 2025 | 6.81 | 6.98 | 6.81 | 6.98 | 6.98 | 2.59% | - |
| Sep 9, 2025 | 6.73 | 6.80 | 6.73 | 6.80 | 6.80 | -4.44% | - |
| Sep 8, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | -2.25% | - |
| Sep 5, 2025 | 7.15 | 7.28 | 7.15 | 7.28 | 7.28 | 5.08% | - |
| Sep 4, 2025 | 6.83 | 6.93 | 6.83 | 6.93 | 6.93 | 7.71% | - |
| Sep 3, 2025 | 6.30 | 6.44 | 6.30 | 6.44 | 6.44 | 3.17% | - |
| Sep 2, 2025 | 6.26 | 6.26 | 6.22 | 6.24 | 6.24 | -0.22% | - |
| Sep 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.79% | - |
| Aug 29, 2025 | 6.37 | 6.64 | 6.37 | 6.64 | 6.64 | 3.66% | - |
| Aug 28, 2025 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 1.17% | - |
| Aug 27, 2025 | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | 4.66% | - |
| Aug 26, 2025 | 6.00 | 6.05 | 5.99 | 6.05 | 6.05 | -3.70% | - |
| Aug 25, 2025 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | -2.88% | - |
| Aug 22, 2025 | 6.31 | 6.46 | 6.31 | 6.46 | 6.46 | -0.37% | - |
| Aug 21, 2025 | 6.72 | 6.72 | 6.49 | 6.49 | 6.49 | -0.89% | - |
| Aug 20, 2025 | 6.49 | 6.55 | 6.49 | 6.55 | 6.55 | -3.39% | - |
| Aug 19, 2025 | 6.62 | 6.78 | 6.61 | 6.78 | 6.78 | 4.73% | - |
| Aug 18, 2025 | 6.31 | 6.47 | 6.30 | 6.47 | 6.47 | -0.74% | - |
| Aug 15, 2025 | 6.56 | 6.56 | 6.52 | 6.52 | 6.52 | 2.42% | - |
| Aug 14, 2025 | 6.40 | 6.41 | 6.36 | 6.36 | 6.36 | -0.90% | - |
| Aug 13, 2025 | 6.31 | 6.42 | 6.31 | 6.42 | 6.42 | 15.17% | - |
| Aug 12, 2025 | 5.45 | 5.60 | 5.45 | 5.58 | 5.58 | 1.20% | 622 |
| Aug 11, 2025 | 5.37 | 5.51 | 5.36 | 5.51 | 5.51 | -6.89% | - |
| Aug 8, 2025 | 5.49 | 5.92 | 5.49 | 5.92 | 5.92 | 19.05% | - |
| Aug 7, 2025 | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | 3.00% | - |
| Aug 6, 2025 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | -4.89% | - |
| Aug 5, 2025 | 4.92 | 5.07 | 4.92 | 5.07 | 5.07 | 12.41% | - |
| Aug 4, 2025 | 4.36 | 4.51 | 4.36 | 4.51 | 4.51 | 3.84% | - |
| Aug 1, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -4.84% | - |
| Jul 31, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -2.08% | - |
| Jul 30, 2025 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | -1.64% | - |
| Jul 29, 2025 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | -1.98% | - |
| Jul 28, 2025 | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | -3.53% | - |
| Jul 25, 2025 | 4.95 | 5.02 | 4.94 | 5.02 | 5.02 | -3.58% | - |
| Jul 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.02% | - |
| Jul 23, 2025 | 5.35 | 5.42 | 5.35 | 5.42 | 5.42 | 8.86% | - |
| Jul 22, 2025 | 4.86 | 4.98 | 4.85 | 4.98 | 4.98 | 1.47% | - |
| Jul 21, 2025 | 4.81 | 4.91 | 4.81 | 4.91 | 4.91 | 3.39% | - |
| Jul 18, 2025 | 4.68 | 4.75 | 4.67 | 4.75 | 4.75 | 3.78% | - |
| Jul 17, 2025 | 4.33 | 4.57 | 4.32 | 4.57 | 4.57 | 5.51% | - |
| Jul 16, 2025 | 4.20 | 4.33 | 4.20 | 4.33 | 4.33 | -1.48% | - |
| Jul 15, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.29% | - |
| Jul 14, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | -2.38% | - |