Realia Business, S.A. (BME:RLIA)
Spain
· Delayed Price · Currency is EUR 0.9880
-0.0040 (-0.40%)
At close: Dec 5, 2025
Realia Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -0.40% | 13,109 |
| Dec 4, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -1.29% | 10,026 |
| Dec 3, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.31% | 16,830 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 13,000 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.29% | 4,610 |
| Nov 28, 2025 | 0.99 | 1.06 | 0.99 | 1.01 | 1.01 | -0.99% | 141,828 |
| Nov 27, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 1.50% | 38,967 |
| Nov 26, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 4,078 |
| Nov 25, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 10,862 |
| Nov 24, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -1.95% | 11,465 |
| Nov 21, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 2.50% | 9,923 |
| Nov 20, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 1.83% | 12,024 |
| Nov 19, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | -3.73% | 55,073 |
| Nov 18, 2025 | 1.01 | 1.02 | 0.95 | 1.02 | 1.02 | 0.49% | 127,367 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 31,576 |
| Nov 14, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.46% | 21,285 |
| Nov 13, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 30,064 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 17,657 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 34,347 |
| Nov 10, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 18,763 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.46% | 93,612 |
| Nov 6, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 1.40% | 64,378 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 55,631 |
| Nov 4, 2025 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 92,793 |
| Nov 3, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.45% | 57,717 |
| Oct 31, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.99% | 39,372 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 0.50% | 80,152 |
| Oct 29, 2025 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | - | 68,099 |
| Oct 28, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 125,537 |
| Oct 27, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 62,904 |
| Oct 24, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 41,673 |
| Oct 23, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.41% | 41,416 |
| Oct 22, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.63% | 15,240 |
| Oct 21, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 6,764 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.84% | 6,087 |
| Oct 17, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 68,680 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.45% | 3,072 |
| Oct 15, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 6,605 |
| Oct 14, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -0.84% | 24,975 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.63% | 10,962 |
| Oct 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.69% | 21,452 |
| Oct 9, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.67% | 9,832 |
| Oct 8, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 14,696 |
| Oct 7, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 9,661 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 9,292 |
| Oct 3, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 11,818 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.64% | 42,233 |
| Oct 1, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | 18,694 |
| Sep 30, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.85% | 21,750 |
| Sep 29, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.46% | 3,662 |