Realia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.040	1.080	1.040	1.040	1.040	31,256
2026-02-02	1.030	1.065	1.030	1.040	1.040	44,180
2026-01-30	1.035	1.035	1.020	1.020	1.020	7,866
2026-01-29	1.030	1.035	1.020	1.020	1.020	13,226
2026-01-28	1.020	1.030	1.020	1.020	1.020	6,476
2026-01-27	1.015	1.035	1.015	1.030	1.030	13,411
2026-01-26	1.015	1.040	1.015	1.020	1.020	10,607
2026-01-23	1.020	1.040	1.015	1.040	1.040	8,747
2026-01-22	1.020	1.035	1.015	1.015	1.015	7,191
2026-01-21	1.020	1.045	1.005	1.035	1.035	16,080
2026-01-20	1.040	1.055	1.020	1.020	1.020	23,701
2026-01-19	1.030	1.045	1.020	1.035	1.035	12,180
2026-01-16	1.040	1.045	1.025	1.045	1.045	5,468
2026-01-15	1.045	1.065	1.030	1.035	1.035	8,126
2026-01-14	1.040	1.085	1.040	1.045	1.045	18,160
2026-01-13	1.040	1.080	1.035	1.045	1.045	20,233
2026-01-12	1.030	1.070	1.030	1.045	1.045	21,123
2026-01-09	1.045	1.050	1.015	1.050	1.050	23,295
2026-01-08	1.010	1.040	0.994	1.040	1.040	78,823
2026-01-07	1.000	1.020	1.000	1.000	1.000	29,651
2026-01-06	1.000	1.035	0.990	1.025	1.025	7,222
2026-01-05	0.994	1.010	0.984	1.000	1.000	46,365
2026-01-02	0.986	0.998	0.984	0.990	0.990	14,812
2025-12-31	1.010	1.010	0.984	0.984	0.984	15,294
2025-12-30	1.010	1.010	0.984	1.000	1.000	37,683
2025-12-29	0.980	1.005	0.980	1.000	1.000	179,168
2025-12-24	1.020	1.020	0.996	1.005	1.005	14,607
2025-12-23	1.015	1.030	0.994	1.000	1.000	72,201
2025-12-22	0.992	1.015	0.992	1.000	1.000	29,984
2025-12-19	1.005	1.010	0.990	0.990	0.990	21,583
2025-12-18	0.994	1.020	0.994	0.996	0.996	2,861
2025-12-17	0.992	1.030	0.992	1.020	1.020	11,105
2025-12-16	1.000	1.010	0.988	1.010	1.010	37,317
2025-12-15	1.000	1.010	0.988	1.000	1.000	19,398
2025-12-12	1.000	1.015	0.994	1.015	1.015	25,621
2025-12-11	1.030	1.030	0.996	1.010	1.010	31,474
2025-12-10	0.990	1.030	0.990	1.000	1.000	13,508
2025-12-09	1.005	1.025	0.988	0.988	0.988	22,955
2025-12-08	0.988	1.000	0.988	1.000	1.000	25,200
2025-12-05	0.992	1.015	0.988	0.988	0.988	13,109
2025-12-04	0.992	1.025	0.988	0.992	0.992	10,026
2025-12-03	0.992	1.035	0.992	1.005	1.005	16,830
2025-12-02	0.996	1.000	0.992	0.992	0.992	13,000
2025-12-01	1.000	1.005	0.992	0.992	0.992	4,610
2025-11-28	0.988	1.060	0.986	1.005	1.005	141,828
2025-11-27	0.984	1.015	0.976	1.015	1.015	38,967
2025-11-26	1.005	1.005	0.986	1.000	1.000	4,078
2025-11-25	1.000	1.030	1.000	1.005	1.005	10,862
2025-11-24	0.992	1.030	0.990	1.005	1.005	11,465
2025-11-21	0.984	1.035	0.984	1.025	1.025	9,923
2025-11-20	0.986	1.030	0.986	1.000	1.000	12,024
2025-11-19	0.976	1.030	0.976	0.982	0.982	55,073
2025-11-18	1.005	1.020	0.950	1.020	1.020	127,367
2025-11-17	1.015	1.030	1.015	1.015	1.015	31,576
2025-11-14	1.015	1.050	1.015	1.015	1.015	21,285
2025-11-13	1.040	1.060	1.020	1.030	1.030	30,064
2025-11-12	1.060	1.060	1.025	1.050	1.050	17,657
2025-11-11	1.055	1.055	1.020	1.030	1.030	34,347
2025-11-10	1.070	1.085	1.055	1.060	1.060	18,763
2025-11-07	1.100	1.100	1.065	1.090	1.090	93,612

← NewerPage 4 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-11	0.0405 EUR
2023-07-19	0.0405 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.