Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Realia Business, S.A. (RLIA.MC)

0.9160
+0.0160
+(1.78%)
As of 12:29:59 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.90000.91800.90000.91600.91606,434
Apr 29, 20250.89200.91000.89200.90000.90001,476
Apr 28, 20250.92000.92000.90600.90600.906014,092
Apr 25, 20250.91200.91800.91200.91600.916018,014
Apr 24, 20250.90000.91200.90000.91200.912028,212
Apr 23, 20250.90800.90800.88400.90000.900041,046
Apr 22, 20250.92000.92000.87200.91000.910032,432
Apr 17, 20250.92000.92000.90000.90000.900018,365
Apr 16, 20250.91200.93000.91200.93000.93006,299
Apr 15, 20250.92400.93000.92400.93000.930042,303
Apr 14, 20250.92800.92800.88800.89200.89204,067
Apr 11, 20250.93600.93600.88800.91800.91809,943
Apr 10, 20250.92800.92800.88200.90200.90208,943
Apr 9, 20250.90000.90000.86800.88000.880065,573
Apr 8, 20250.91600.91600.86000.89800.898067,535
Apr 7, 20250.92000.92000.86000.88000.880070,362
Apr 4, 20250.92600.94400.92000.92000.920025,132
Apr 3, 20250.93400.94600.92600.93600.936017,524
Apr 2, 20250.92400.94000.92400.94000.94005,432
Apr 1, 20250.94000.94800.92600.93400.934040,899
Mar 31, 20250.95000.96200.93200.93200.932034,237
Mar 28, 20250.92800.95800.92800.94200.942093,459
Mar 27, 20250.94000.94000.92600.93200.932027,503
Mar 26, 20250.96800.96800.93600.93600.936052,779
Mar 25, 20250.96600.98000.91400.93400.9340217,831
Mar 24, 20250.99000.99000.97000.97000.970033,456
Mar 21, 20250.97200.97400.97200.97400.97404,548
Mar 20, 20250.97400.99000.97400.97400.97405,642
Mar 19, 20250.98800.98800.97400.98800.988011,274
Mar 18, 20250.99000.99000.97200.98000.980066,668
Mar 17, 20250.97200.99000.97200.98200.98208,243
Mar 14, 20250.97200.97200.97200.97200.97203,101
Mar 13, 20250.98000.98000.97600.97600.97604,340
Mar 12, 20250.99800.99800.97000.97600.976040,661
Mar 11, 20250.98000.99600.97000.97000.970013,234
Mar 10, 20250.98000.99000.98000.98000.98009,630
Mar 7, 20250.98000.99800.97000.98000.980014,304
Mar 6, 20250.96600.98000.96600.97600.976016,483
Mar 5, 20250.99000.99000.97800.98200.98202,994
Mar 4, 20250.98400.99200.98200.98200.98202,769
Mar 3, 20250.99000.99000.98200.98400.984017,269
Feb 28, 20250.98800.99800.98800.98800.98805,289
Feb 27, 20250.98800.99800.98800.99800.998012,733
Feb 26, 20250.99801.00000.98800.98800.988031,900
Feb 25, 20250.98401.00000.98400.98600.986048,846
Feb 24, 20250.98400.98600.98200.98400.984019,056
Feb 21, 20250.98401.00000.98400.99200.992013,153
Feb 20, 20250.98601.00000.98601.00001.00002,186
Feb 19, 20250.99001.00000.98400.98600.986018,764
Feb 18, 20250.98801.00000.98800.99800.998021,478
Feb 17, 20251.00001.00000.98600.98600.986040,200
Feb 14, 20250.99600.99600.99600.99600.99604,140
Feb 13, 20250.99801.00000.99600.99600.996053,414
Feb 12, 20250.99801.02000.99801.00501.005015,657
Feb 11, 20251.00001.01500.99601.00001.000065,140
Feb 10, 20251.01501.01500.99600.99600.996021,835
Feb 7, 20251.00001.01000.99401.00001.000011,047
Feb 6, 20250.99201.01000.99200.99400.994059,042
Feb 5, 20250.99200.99400.99200.99400.994010,910
Feb 4, 20251.00001.00000.99200.99200.99202,624
Feb 3, 20250.99201.00000.99200.99800.998033,081
Jan 31, 20250.99401.02000.99400.99400.994017,904
Jan 30, 20250.98801.02000.98801.00001.00007,907
Jan 29, 20250.99401.01000.99401.01001.010015,822
Jan 28, 20250.99600.99600.99600.99600.99604,206
Jan 27, 20250.98601.02000.98600.99200.992013,885
Jan 24, 20251.00001.00000.99801.00001.000051,775
Jan 23, 20250.99200.99200.99200.99200.9920865
Jan 22, 20250.99200.99200.99200.99200.9920349
Jan 21, 20250.98401.00000.98400.99200.99204,558
Jan 20, 20251.00001.00000.99200.99200.99206,706
Jan 17, 20251.02001.02000.98401.00001.000021,158
Jan 16, 20250.99000.99000.99000.99000.99001,525
Jan 15, 20251.00001.03001.00001.00001.00005,106
Jan 14, 20250.98401.01500.98400.99000.990015,616
Jan 13, 20250.99001.00000.99001.00001.000044,297
Jan 10, 20250.99000.99000.99000.99000.990015,043
Jan 9, 20250.99001.00000.99001.00001.00005,544
Jan 8, 20250.99000.99000.99000.99000.990014,873
Jan 7, 20250.99600.99600.99200.99600.996012,535
Jan 6, 20251.03501.03500.99000.99600.996046,971
Jan 3, 20251.00001.01001.00001.00501.005013,574
Jan 2, 20251.01001.04000.98201.03501.035016,386
Dec 31, 20241.01001.02501.01001.02001.020023,945
Dec 30, 20241.01501.03001.01001.01001.010037,205
Dec 27, 20241.00501.04001.00501.01501.015044,965
Dec 24, 20241.00001.02001.00001.02001.020046,154
Dec 23, 20241.01001.01001.00001.00001.000046,258
Dec 20, 20241.01001.01000.99800.99800.998011,047
Dec 19, 20241.01001.01501.01001.01001.01006,294
Dec 18, 20241.02001.02001.01001.01001.01005,780
Dec 17, 20241.02001.02001.00501.01001.010041,547
Dec 16, 20241.00001.02001.00001.02001.020023,074
Dec 13, 20241.00001.01501.00001.01001.01002,031
Dec 12, 20241.00001.01001.00001.01001.010053,004
Dec 11, 20241.00501.02001.00001.00001.000024,552
Dec 10, 20241.00501.02001.00501.00501.005037,702
Dec 9, 20241.01001.01001.00001.00001.00001,195
Dec 6, 20241.00501.01501.00501.01501.015018,656
Dec 5, 20241.00501.00501.00501.00501.005013,146
Dec 4, 20241.00001.01001.00001.01001.010026,396
Dec 3, 20241.00001.02001.00001.02001.0200124,999
Dec 2, 20241.00001.01001.00001.01001.0100230,542
Nov 29, 20241.00001.01001.00001.00001.000058,908
Nov 28, 20241.00001.02000.99401.01001.0100332,903
Nov 27, 20241.00001.02001.00001.00001.000027,338
Nov 26, 20241.01001.01001.00501.01001.0100100,666
Nov 25, 20241.00001.02001.00001.00001.000031,912
Nov 22, 20241.00001.01001.00001.01001.010015,800
Nov 21, 20241.00001.00001.00001.00001.000013,574
Nov 20, 20241.00001.00001.00001.00001.00005,062
Nov 19, 20241.00001.00001.00001.00001.00006,849
Nov 18, 20241.00501.01001.00001.00001.00005,886
Nov 15, 20241.00001.01501.00001.01501.015016,811
Nov 14, 20241.00501.01001.00501.01001.01001,790
Nov 13, 20241.00001.01000.99001.01001.010039,184
Nov 12, 20240.99001.00000.98201.00001.000029,438
Nov 11, 20240.99001.00000.99001.00001.000016,861
Nov 8, 20240.98201.00500.98200.99200.992040,643
Nov 7, 20240.97000.99000.97000.98200.982022,535
Nov 6, 20240.98000.99000.98000.98800.98803,745
Nov 5, 20240.99000.99400.98600.98600.986010,203
Nov 4, 20240.98000.99400.98000.99000.99006,382
Nov 1, 20240.98000.99000.97800.99000.990032,790
Oct 31, 20240.97000.98000.97000.97000.970037,860
Oct 30, 20240.97000.98000.97000.98000.980015,446
Oct 29, 20240.97000.97000.96400.97000.970057,306
Oct 28, 20240.96200.97000.96200.97000.970025,761
Oct 25, 20240.97200.97600.96400.96400.964014,621
Oct 24, 20240.97000.98800.97000.97000.970050,724
Oct 23, 20240.97200.99000.97200.98400.984010,874
Oct 22, 20240.97200.99600.97200.98200.982015,517
Oct 21, 20240.98400.99400.97400.97400.974020,498
Oct 18, 20240.97000.97400.97000.97400.97407,077
Oct 17, 20240.97400.97800.97000.97200.972052,479
Oct 16, 20240.97400.98000.97400.97800.97803,654
Oct 15, 20240.97400.98400.97400.98400.984013,431
Oct 14, 20241.00001.00000.97400.97800.978034,544
Oct 11, 20240.98400.99800.98400.98400.98409,097
Oct 10, 20240.98600.99400.98600.98600.986010,000
Oct 9, 20240.99000.99400.99000.99000.990049,480
Oct 8, 20240.99200.99600.99000.99000.990032,228
Oct 7, 20240.99001.00500.98800.99000.990029,229
Oct 4, 20240.99000.99400.98600.99000.990020,221
Oct 3, 20240.99201.00000.98601.00001.000066,091
Oct 2, 20240.99401.00500.99401.00001.000029,982
Oct 1, 20241.00001.00500.99201.00001.000016,609
Sep 30, 20241.03501.03501.00001.00001.000023,432
Sep 27, 20240.99201.00000.99201.00001.00007,947
Sep 26, 20241.00501.02000.99001.00001.0000111,789
Sep 25, 20241.00001.00000.98400.99800.9980111,079
Sep 24, 20241.01001.01000.98401.00001.000053,003
Sep 23, 20240.98201.00000.98201.00001.000040,458
Sep 20, 20240.98400.99400.98200.99400.994090,829
Sep 19, 20240.98201.00000.98000.99000.9900495,231
Sep 18, 20240.98000.98200.98000.98200.982046,982
Sep 17, 20240.99001.00000.98000.98000.9800106,070
Sep 16, 20241.02001.02000.99000.99400.994050,175
Sep 13, 20241.04501.05500.99001.01001.0100263,413
Sep 12, 20241.10001.10001.03001.04501.0450261,044
Sep 11, 2024 0.05 Dividend
Sep 11, 20241.12001.15001.04001.10001.1000371,816
Sep 10, 20241.16501.20001.08001.16501.1150467,981
Sep 9, 20241.08001.28001.07001.19501.14371,044,458
Sep 6, 20241.08001.08001.07001.07001.024146,130
Sep 5, 20241.08001.08001.06501.08001.033648,851
Sep 4, 20241.08501.08501.07001.07001.024153,051
Sep 3, 20241.08501.09001.07501.07501.0289132,461
Sep 2, 20241.07501.08501.06001.07501.0289215,054
Aug 30, 20241.06001.07501.06001.06501.019322,708
Aug 29, 20241.06001.09501.05001.07501.0289143,124
Aug 28, 20241.05001.07501.05001.07001.0241130,839
Aug 27, 20241.04001.05001.04001.04000.995441,402
Aug 26, 20241.04501.05001.03001.04501.000265,064
Aug 23, 20241.02501.05001.02501.03000.985828,292
Aug 22, 20241.05001.05001.02001.03500.990620,209
Aug 21, 20241.01501.06001.01501.06001.0145237,468
Aug 20, 20241.01501.02001.01501.01500.97141,547
Aug 19, 20241.00501.02001.00501.01500.97146,588
Aug 16, 20241.01501.01501.00501.00500.96191,563
Aug 15, 20241.01501.01501.00501.00500.96192,608
Aug 14, 20241.01501.01501.00501.01500.971422,168
Aug 13, 20241.01501.01501.00001.01500.97143,409
Aug 12, 20241.00001.01501.00001.00000.95715,694
Aug 9, 20240.99201.01500.99201.01500.971414,000
Aug 8, 20240.99001.01500.99001.01500.971414,732
Aug 7, 20241.01001.01500.99200.99200.949418,161
Aug 6, 20241.00001.00000.98000.98400.941812,061
Aug 5, 20241.00001.01501.00001.00000.957146,293
Aug 2, 20241.01501.02000.98001.00000.957131,238
Aug 1, 20240.98601.02000.98001.01500.971412,192
Jul 31, 20240.99201.02000.98400.98400.941818,728
Jul 30, 20241.00001.02001.00001.00000.957120,741
Jul 29, 20240.99201.01500.99001.01000.966718,568
Jul 26, 20240.99201.01500.99200.99400.95132,614
Jul 25, 20241.01501.01500.99600.99600.95335,860
Jul 24, 20241.02001.02000.99001.01500.97148,123
Jul 23, 20241.00001.00000.99000.99800.95529,839
Jul 22, 20241.01001.01001.00001.00000.95717,765
Jul 19, 20241.00001.01501.00001.00000.957118,497
Jul 18, 20241.01501.01501.00001.00000.957112,202
Jul 17, 20241.00001.01501.00001.01000.96677,474
Jul 16, 20241.02501.02501.00001.00000.957116,519
Jul 15, 20241.00001.04501.00001.00000.957176,417
Jul 12, 20240.98800.99000.97200.97400.932214,425
Jul 11, 20240.98600.98800.97400.97600.93417,793
Jul 10, 20240.97400.98000.97400.98000.93794,468
Jul 9, 20240.99200.99200.96400.97200.93036,465
Jul 8, 20240.99400.99800.97800.97800.936023,505
Jul 5, 20240.99400.99600.96600.97200.93037,035
Jul 4, 20240.97200.99600.97200.97200.930316,918
Jul 3, 20240.99800.99800.96800.99600.95333,573
Jul 2, 20240.95200.99800.95200.96400.92267,044
Jul 1, 20241.00001.00000.95200.99800.95528,087
Jun 28, 20240.95600.96800.95600.96400.92261,451
Jun 27, 20240.96601.01500.95200.98000.93799,338
Jun 26, 20240.96401.02000.96400.98000.937910,529
Jun 25, 20240.96600.99800.95000.97800.93609,186
Jun 24, 20240.94201.00000.94200.97000.92843,647
Jun 21, 20241.00001.00500.99000.99600.953314,109
Jun 20, 20240.97001.00000.97001.00000.95717,438
Jun 19, 20240.97000.98600.97000.97000.928416,182
Jun 18, 20240.97001.00000.92400.96000.918823,578
Jun 17, 20241.01501.01500.97000.97000.92847,320
Jun 14, 20240.98600.98600.97600.97600.934125,431
Jun 13, 20240.98601.01000.98600.98600.94373,174
Jun 12, 20240.98600.98800.98600.98600.94375,049
Jun 11, 20240.98600.99000.98600.99000.94751,882
Jun 10, 20241.01001.01000.99400.99600.95337,984
Jun 7, 20240.98801.01000.98800.99000.94755,453
Jun 6, 20240.98601.01500.98601.00000.957114,519
Jun 5, 20240.98401.01000.98400.98800.94567,207
Jun 4, 20241.00001.01000.98000.99800.955251,619
Jun 3, 20241.02501.02500.99801.00000.957129,972
May 31, 20240.99601.01500.99401.01500.971417,631
May 30, 20241.01501.02500.99400.99800.955230,951
May 29, 20241.02001.02000.99000.99600.95331,646
May 28, 20241.02001.02501.00001.00500.961939,856
May 27, 20241.02501.02501.00501.01000.966714,080
May 24, 20241.02501.02500.99001.00500.961913,464
May 23, 20241.03001.03001.00001.01000.966752,777
May 22, 20241.03001.03001.01001.03000.98589,832
May 21, 20241.03501.03501.01001.02000.97622,582
May 20, 20241.03001.03501.00501.03500.990610,660
May 17, 20241.00501.04001.00501.03000.985861,184
May 16, 20241.00001.02001.00001.02000.976213,245
May 15, 20241.00501.01001.00001.01000.966721,404
May 14, 20241.01001.03001.00501.00500.961932,149
May 13, 20241.00001.04001.00001.02000.976213,624
May 10, 20241.01001.01001.00001.01000.966739,454
May 9, 20241.03001.03001.01001.01000.96676,893
May 8, 20241.01001.03001.01001.01000.96675,693
May 7, 20241.02001.03001.02001.02000.97624,362
May 6, 20241.02001.03001.02001.02000.97626,866
May 3, 20241.03001.03501.02001.02000.97626,266
May 2, 20241.02001.03001.02001.02000.9762885
Apr 30, 20241.02001.02001.02001.02000.976230,990