Real Matters Inc(DE:R3E)
€2.06+0.06 (+0.98%)
DE:R3E
Real Matters Inc historical prices
€2.06
At close:+0.06 (+0.98%)
Real Matters Inc (R3E) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | +0.98% | 0 | NaN |
| Nov 09, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -1.96% | 0 | NaN |
| Nov 06, 2026 | 1.96 | 2.04 | 1.91 | 2.04 | 2.04 | +5.70% | 0 | NaN |
| Nov 05, 2026 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | -2.53% | 0 | NaN |
| Nov 04, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | +3.13% | 0 | NaN |
| Nov 03, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -3.03% | 0 | NaN |
| Nov 02, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | +4.21% | 0 | NaN |
| Oct 30, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -3.06% | 0 | NaN |
| Oct 29, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | +1.03% | 0 | 0.00 |
| Oct 26, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.02% | 0 | 0.00 |
| Oct 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 0 | 0.00 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | +0.53% | 0 | 0.00 |
| Oct 21, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.57% | 0 | 0.00 |
| Oct 20, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -5.45% | 0 | 0.00 |
| Oct 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | +1.00% | 0 | 0.00 |
| Oct 13, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 0 | 0.00 |
| Oct 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.99% | 0 | 0.00 |
| Oct 09, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 0 | 0.00 |
| Oct 08, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.97% | 0 | 0.00 |
| Oct 06, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | +1.98% | 0 | 0.00 |
| Oct 01, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | -1.94% | 0 | 0.00 |
| Sep 30, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | +3.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 0 | 0.00 |
| Sep 24, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | 0 | 0.00 |
| Sep 23, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -1.85% | 0 | 0.00 |
| Sep 22, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 0 | 0.00 |
| Sep 21, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -2.65% | 0 | 0.00 |
| Sep 18, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -1.74% | 0 | 0.00 |
| Sep 17, 2026 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 0 | 0.00 |
| Sep 16, 2026 | 2.36 | 2.38 | 2.34 | 2.34 | 2.34 | -2.50% | 0 | 0.00 |
| Sep 15, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -3.23% | 0 | 0.00 |
| Sep 14, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | 0 | 0.00 |
| Sep 11, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -0.79% | 0 | 0.00 |
| Sep 10, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | -5.26% | 0 | 0.00 |
| Sep 08, 2026 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -1.48% | 0 | 0.00 |
| Sep 07, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 0 | 0.00 |
| Sep 04, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | +2.26% | 0 | 0.00 |
| Sep 03, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 0 | 0.00 |
| Sep 02, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | +0.75% | 0 | 0.00 |
