Realia Business, S.A. (BME:RLIA)
Spain · Delayed Price · Currency is EUR 1.045
0.00 (0.00%)
At close: Jan 13, 2026
Realia Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | - | 20,233 |
| Jan 12, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -0.48% | 21,123 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 23,295 |
| Jan 8, 2026 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 78,823 |
| Jan 7, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -2.44% | 29,651 |
| Jan 6, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 2.50% | 7,222 |
| Jan 5, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 46,365 |
| Jan 2, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.61% | 14,812 |
| Dec 31, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.60% | 15,294 |
| Dec 30, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 37,683 |
| Dec 29, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 179,168 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 14,607 |
| Dec 23, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | - | 72,201 |
| Dec 22, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 29,984 |
| Dec 19, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.60% | 21,583 |
| Dec 18, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.35% | 2,861 |
| Dec 17, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 11,105 |
| Dec 16, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 37,317 |
| Dec 15, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.48% | 19,398 |
| Dec 12, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.50% | 25,621 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 31,474 |
| Dec 10, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 1.21% | 13,508 |
| Dec 9, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.20% | 22,955 |
| Dec 8, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.21% | 25,200 |
| 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 |