Athens - Delayed Quote EUR

Real Consulting S.A. (REALCONS.AT)

Compare
3.6300
+0.0700
+(1.97%)
At close: January 29 at 3:28:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20253.54003.69003.52003.63003.630010,855
Jan 28, 20253.55003.56003.54003.56003.56006,761
Jan 27, 20253.49003.55003.48003.53003.53004,252
Jan 24, 20253.50003.54003.50003.52003.52005,125
Jan 23, 20253.54003.55003.50003.51003.51004,625
Jan 22, 20253.50003.55003.45003.50003.50009,976
Jan 21, 20253.54003.60003.48003.50003.500020,305
Jan 20, 20253.57003.60003.48003.51003.51005,062
Jan 17, 20253.58003.60003.45003.54003.54005,332
Jan 16, 20253.60003.68003.54003.55003.55006,874
Jan 15, 20253.65003.65003.59003.59003.59006,310
Jan 14, 20253.68003.69003.64003.65003.65006,263
Jan 13, 20253.70003.70003.65003.66003.66004,396
Jan 10, 20253.72003.80003.67003.71003.710015,467
Jan 9, 20253.65003.71003.63003.71003.710024,805
Jan 8, 20253.62003.66003.60003.65003.650015,692
Jan 7, 20253.60003.64003.60003.62003.620012,173
Jan 3, 20253.56003.64003.50003.55003.55005,215
Jan 2, 20253.58003.60003.54003.56003.560022,834
Dec 31, 20243.57003.57003.47003.50003.50009,228
Dec 30, 20243.63003.63003.52003.60003.60007,203
Dec 27, 20243.49003.51003.48003.51003.51007,642
Dec 23, 20243.40003.50003.40003.47003.47006,015
Dec 20, 20243.45003.45003.38003.40003.40005,279
Dec 19, 20243.42003.48003.37003.38003.38009,732
Dec 18, 20243.44003.48003.40003.40003.40005,823
Dec 17, 20243.43003.43003.36003.40003.40006,175
Dec 16, 20243.39003.44003.36003.43003.43006,400
Dec 13, 20243.42003.43003.37003.39003.39005,454
Dec 12, 20243.43003.44003.37003.40003.40006,476
Dec 11, 20243.43003.44003.40003.41003.410012,163
Dec 10, 20243.41003.44003.38003.41003.41009,989
Dec 9, 20243.39003.41003.38003.40003.40007,983
Dec 6, 20243.38003.40003.37003.38003.380042,732
Dec 5, 20243.40003.44003.34003.36003.36007,828
Dec 4, 20243.42003.47003.38003.43003.43006,921
Dec 3, 20243.43003.47003.33003.40003.40008,073
Dec 2, 20243.51003.57003.35003.43003.430016,860
Nov 29, 20243.40003.54003.40003.48003.480027,790
Nov 28, 20243.34003.45003.34003.42003.420015,235
Nov 27, 20243.33003.33003.27003.33003.33005,110
Nov 26, 20243.30003.35003.25003.32003.320058,664
Nov 25, 20243.23003.31003.23003.30003.300016,927
Nov 22, 20243.27003.27003.21003.21003.21006,277
Nov 21, 20243.10003.24003.03003.24003.240012,916
Nov 20, 20243.10003.11003.01003.08003.080021,122
Nov 19, 20243.10003.13002.93003.07003.070049,648
Nov 18, 20243.11003.22003.04003.10003.100034,750
Nov 15, 20243.21003.21003.16003.20003.20004,882
Nov 14, 20243.22003.22003.15003.21003.210017,030
Nov 13, 20243.19003.23003.14003.22003.220019,791
Nov 12, 20243.22003.29003.12003.20003.200030,762
Nov 11, 20243.21003.26003.16003.22003.220069,509
Nov 8, 20243.28003.33003.22003.22003.220023,052
Nov 7, 20243.43003.45003.27003.33003.33005,085
Nov 6, 20243.48003.50003.34003.43003.43003,021
Nov 5, 20243.45003.48003.34003.41003.41002,223
Nov 4, 20243.52003.52003.39003.43003.43002,161
Nov 1, 20243.46003.58003.37003.52003.52003,286
Oct 31, 20243.50003.55003.44003.46003.46002,592
Oct 30, 20243.50003.50003.40003.48003.48001,763
Oct 29, 20243.48003.55003.48003.54003.54001,231
Oct 25, 20243.48003.55003.43003.48003.48001,660
Oct 24, 20243.53003.53003.40003.40003.40002,110
Oct 23, 20243.46003.55003.46003.50003.50004,310
Oct 22, 20243.56003.56003.50003.50003.50008,714
Oct 21, 20243.61003.65003.50003.56003.56005,210
Oct 18, 20243.58003.64003.58003.61003.61001,640
Oct 17, 20243.60003.65003.51003.57003.57002,620
Oct 16, 20243.46003.60003.40003.60003.60008,112
Oct 15, 20243.48003.49003.40003.40003.40009,076
Oct 14, 20243.59003.60003.48003.51003.51009,702
Oct 11, 20243.60003.64003.46003.55003.550011,805
Oct 10, 20243.60003.65003.49003.55003.55003,735
Oct 9, 20243.46003.64003.46003.55003.550045,972
Oct 8, 20243.58003.58003.38003.46003.460021,086
Oct 7, 20243.65003.65003.49003.56003.560022,146
Oct 4, 20243.61003.69003.56003.63003.63003,254
Oct 3, 20243.75003.75003.56003.58003.580010,034
Oct 2, 20243.80003.85003.68003.71003.71005,818
Oct 1, 20243.80003.84003.73003.82003.82001,371
Sep 30, 20243.83003.85003.75003.80003.80006,180
Sep 27, 20243.71003.83003.63003.83003.83007,716
Sep 26, 20243.70003.75003.68003.68003.68004,208
Sep 25, 20243.76003.76003.60003.71003.71003,750
Sep 24, 20243.61003.76003.60003.76003.76006,517
Sep 23, 20243.67003.69003.55003.66003.66002,120
Sep 20, 20243.61003.67003.59003.62003.62001,584
Sep 19, 20243.57003.61003.54003.61003.61001,471
Sep 18, 20243.61003.61003.55003.57003.57002,331
Sep 17, 20243.62003.71003.54003.61003.6100105,927
Sep 16, 20243.60003.60003.52003.56003.56003,019
Sep 13, 20243.55003.64003.54003.54003.54001,995
Sep 12, 20243.61003.66003.54003.55003.55002,767
Sep 11, 20243.68003.69003.55003.61003.61006,563
Sep 10, 20243.69003.69003.60003.67003.67002,696
Sep 9, 20243.69003.70003.60003.69003.69003,401
Sep 6, 20243.76003.76003.65003.70003.70004,031
Sep 5, 20243.83003.87003.69003.75003.75001,731
Sep 4, 20243.81003.82003.72003.78003.78001,080
Sep 3, 20243.83003.89003.82003.83003.83002,033
Sep 2, 20243.66003.82003.56003.82003.82007,686
Aug 30, 20243.76003.76003.60003.66003.66001,513
Aug 29, 2024 0.0400 Dividend
Aug 29, 20243.74003.77003.65003.73003.73002,841
Aug 28, 20243.69003.79003.65003.75003.71006,683
Aug 27, 20243.58003.67003.58003.67003.63099,316
Aug 26, 20243.60003.62003.53003.61003.57153,081
Aug 23, 20243.58003.61003.55003.61003.57153,901
Aug 22, 20243.60003.60003.50003.53003.49231,246
Aug 21, 20243.60003.60003.47003.51003.47266,043
Aug 20, 20243.68003.68003.54003.55003.51214,605
Aug 19, 20243.67003.67003.56003.57003.53192,695
Aug 16, 20243.57003.65003.50003.64003.60123,251
Aug 14, 20243.60003.68003.57003.59003.55173,739
Aug 13, 20243.55003.55003.44003.54003.50224,717
Aug 12, 20243.59003.59003.46003.50003.46274,145
Aug 9, 20243.63003.63003.50003.60003.56161,476
Aug 8, 20243.53003.58003.51003.57003.53192,190
Aug 7, 20243.50003.60003.50003.60003.56165,369
Aug 6, 20243.59003.59003.36003.47003.43304,644
Aug 5, 20243.61003.61003.34003.45003.413245,452
Aug 2, 20243.84003.84003.70003.77003.729813,731
Aug 1, 20243.79003.87003.70003.87003.828775,065
Jul 31, 20243.75003.82003.63003.79003.749620,168
Jul 30, 20243.70003.76003.69003.72003.680316,704
Jul 29, 20243.70003.70003.65003.70003.66051,784
Jul 26, 20243.70003.79003.65003.70003.66057,149
Jul 25, 20243.71003.71003.61003.70003.66053,302
Jul 24, 20243.76003.76003.65003.69003.65063,248
Jul 23, 20243.62003.76003.62003.76003.71996,021
Jul 22, 20243.66003.78003.66003.73003.690210,896
Jul 19, 20243.69003.75003.67003.67003.630958,869
Jul 18, 20243.72003.72003.69003.70003.66058,442
Jul 17, 20243.81003.81003.73003.75003.71005,611
Jul 16, 20243.70003.84003.70003.84003.799022,830
Jul 15, 20243.72003.73003.69003.70003.6605108,900
Jul 12, 20243.72003.75003.67003.73003.69028,970
Jul 11, 20243.80003.82003.68003.72003.68035,270
Jul 10, 20243.77003.82003.72003.78003.73974,097
Jul 9, 20243.75003.84003.69003.74003.70014,551
Jul 8, 20243.75003.80003.72003.73003.69023,396
Jul 5, 20243.79003.79003.66003.73003.69023,019
Jul 4, 20243.75003.79003.67003.72003.68033,074
Jul 3, 20243.66003.81003.64003.70003.660511,535
Jul 2, 20243.70003.76003.56003.67003.63098,125
Jul 1, 20243.71003.74003.62003.69003.65061,636
Jun 28, 20243.76003.79003.66003.71003.67044,595
Jun 27, 20243.84003.89003.69003.73003.690212,953
Jun 26, 20243.90003.93003.80003.87003.82874,152
Jun 25, 20243.98004.00003.90003.91003.86832,120
Jun 21, 20243.88003.99003.81003.96003.917811,725
Jun 20, 20243.99004.00003.84003.88003.838610,320
Jun 19, 20243.89003.97003.87003.94003.89809,678
Jun 18, 20243.70004.00003.67003.88003.838638,709
Jun 17, 20243.69003.71003.56003.67003.630912,190
Jun 14, 20243.42003.60003.42003.60003.561668,462
Jun 13, 20243.58003.63003.41003.41003.373635,325
Jun 12, 20243.61003.61003.50003.58003.54188,922
Jun 11, 20243.68003.68003.53003.61003.57152,143
Jun 10, 20243.67003.69003.45003.68003.640734,271
Jun 7, 20243.73003.75003.63003.67003.63094,540
Jun 6, 20243.65003.74003.59003.74003.700118,420
Jun 5, 20243.65003.71003.60003.60003.561642,961
Jun 4, 20243.80003.85003.60003.68003.64078,049
Jun 3, 20243.81003.85003.78003.80003.75952,677
May 31, 20243.79003.88003.74003.81003.76946,651
May 30, 20243.84003.87003.71003.79003.74966,878
May 29, 20243.88003.88003.76003.84003.79904,020
May 28, 20243.91003.96003.79003.90003.85847,587
May 27, 20243.95003.97003.81003.91003.86837,914
May 24, 20243.95003.97003.83003.95003.90793,260
May 23, 20243.95003.98003.89003.97003.92775,866
May 22, 20243.97003.99003.88003.92003.87828,914
May 21, 20244.00004.03003.88003.94003.89809,140
May 20, 20244.01004.06003.91004.00003.957314,774
May 17, 20244.10004.10003.96004.01003.9672211,441
May 16, 20244.10004.12004.01004.10004.0563206,734
May 15, 20244.17004.19004.07004.09004.046413,568
May 14, 20244.16004.16004.08004.13004.08596,438
May 13, 20244.21004.21004.11004.16004.11567,724
May 10, 20244.19004.24004.16004.18004.135428,317
May 9, 20244.15004.23004.08004.20004.155248,869
May 8, 20244.02004.22003.99004.20004.155241,772
May 2, 20244.01004.06003.92003.97003.927712,357
Apr 30, 20244.03004.03003.95004.00003.95736,144
Apr 29, 20244.09004.15004.00004.02003.977123,258
Apr 26, 20243.99004.08003.98004.08004.036518,160
Apr 25, 20243.88003.99003.87003.89003.84858,716
Apr 24, 20243.92003.99003.83003.92003.878226,055
Apr 23, 20243.70003.90003.70003.89003.848540,842
Apr 22, 20243.65003.84003.62003.68003.640730,520
Apr 19, 20243.65003.72003.53003.63003.591318,327
Apr 18, 20243.66003.66003.55003.62003.58145,832
Apr 17, 20243.62003.66003.47003.64003.601218,801
Apr 16, 20243.77003.77003.53003.62003.581424,844
Apr 15, 20243.93003.93003.66003.77003.729825,163
Apr 12, 20244.02004.04003.77003.94003.898030,699
Apr 11, 20244.02004.02003.92004.02003.97718,860
Apr 10, 20244.03004.04003.94004.03003.987019,528
Apr 9, 20244.10004.10003.90004.00003.957322,505
Apr 8, 20244.06004.10004.01004.07004.026627,390
Apr 5, 20244.14004.14004.00004.06004.01677,213
Apr 4, 20244.07004.18003.95004.18004.135448,022
Apr 3, 20244.14004.17003.88004.07004.026633,765
Apr 2, 20244.27004.27004.10004.20004.155234,026
Mar 28, 20244.30004.32004.25004.27004.224515,386
Mar 27, 20244.30004.30004.20004.29004.244224,606
Mar 26, 20244.00004.30003.99004.30004.254166,665
Mar 22, 20244.04004.05003.93004.01003.967264,866
Mar 21, 20244.08004.08003.98004.04003.996929,496
Mar 20, 20244.05004.08003.95004.08004.036521,287
Mar 19, 20244.06004.20004.01004.04003.996940,633
Mar 15, 20243.88004.06003.81004.06004.016797,731
Mar 14, 20243.71003.88003.64003.88003.838627,990
Mar 13, 20243.76003.76003.65003.71003.670416,529
Mar 12, 20243.70003.73003.63003.72003.680313,134
Mar 11, 20243.81003.82003.69003.75003.710020,307
Mar 8, 20243.79003.84003.76003.80003.759523,615
Mar 7, 20243.80003.80003.69003.76003.719913,277
Mar 6, 20243.72003.80003.65003.78003.739740,563
Mar 5, 20243.72003.86003.72003.73003.690235,539
Mar 4, 20243.50003.74003.44003.68003.640745,115
Mar 1, 20243.28003.44003.28003.43003.393442,485
Feb 29, 20243.26003.29003.20003.28003.24508,670
Feb 28, 20243.28003.28003.18003.24003.20541,346
Feb 27, 20243.29003.30003.27003.27003.23519,625
Feb 26, 20243.29003.29003.21003.28003.24505,154
Feb 23, 20243.31003.31003.21003.25003.215311,651
Feb 22, 20243.29003.34003.21003.30003.264813,481
Feb 21, 20243.30003.31003.22003.25003.215312,131
Feb 20, 20243.32003.32003.24003.30003.264837,455
Feb 19, 20243.21003.28003.16003.26003.225211,182
Feb 16, 20243.15003.28003.15003.21003.175857,640
Feb 15, 20243.05003.19003.01003.18003.1461119,708
Feb 14, 20243.04003.04002.98003.00002.968042,031
Feb 13, 20243.07003.07002.99003.00002.968070,965
Feb 12, 20243.03003.03002.99003.02002.987826,129
Feb 9, 20243.00003.02002.95003.00002.968068,672
Feb 8, 20243.03003.03002.96003.00002.96808,692
Feb 7, 20243.02003.02002.95003.00002.968023,225
Feb 6, 20242.95003.02002.95002.97002.938319,198
Feb 5, 20242.95002.98002.93002.96002.928410,278
Feb 2, 20242.83002.95002.82002.94002.908629,110
Feb 1, 20242.78002.82002.76002.78002.75035,478
Jan 31, 20242.80002.80002.75002.78002.75036,671
Jan 30, 20242.76002.81002.76002.77002.740514,600
Jan 29, 20242.82002.82002.70002.73002.700910,330