RealTech AG (FRA:RTC)
Germany
· Delayed Price · Currency is EUR 0.910
-0.065 (-6.67%)
At close: Dec 5, 2025
RealTech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.84% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Nov 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Nov 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Nov 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Nov 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | 150 |
| Nov 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.10% | 1,080 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Nov 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | - |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Oct 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 4.04% | 200 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Oct 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Oct 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Oct 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Oct 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Sep 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Sep 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Sep 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 36 |
| Sep 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -18.94% | - |
| Sep 18, 2025 | 1.03 | 1.32 | 1.03 | 1.32 | 1.32 | 18.92% | 780 |
| Sep 17, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 100 |
| Sep 16, 2025 | 1.00 | 1.12 | 1.00 | 1.09 | 1.09 | 11.79% | 2,490 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.62% | - |
| Sep 8, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 100 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Sep 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Aug 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Aug 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 10.42% | - |
| Aug 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Aug 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Aug 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Aug 4, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -4.46% | 5,020 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 140 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Jul 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 29, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 100 |
| Jul 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Jul 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | - |
| Jul 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |