Realites Historical Data - ALREA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Realites (ALREA)
Realites (ALREA) Historical

Realites (ALREA)

1.25

-0.005

( -0.40% )

Updated: 04:25:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	2.45901639344	1.22	1.285	1.2	2284	1.24582275	DE
4	0.03	2.45901639344	1.22	1.45	1.175	2185	1.28859531	DE
12	-0.4	-24.2424242424	1.65	1.965	1	2942	1.50150684	DE
26	-5.65	-81.884057971	6.9	6.96	1	5198	2.43430762	DE
52	-12	-90.5660377358	13.25	15.05	1	3458	4.38222229	DE
156	-29.75	-95.9677419355	31	42	1	2054	15.67374506	DE
260	-19.25	-93.9024390244	20.5	42	1	2288	20.1694894	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	1.2549999	-0.01	-0.40	1.28	1.28	1.225	3951
1741368600	1.26	0.03	2.86	1.24	1.26	1.21	1980
1741282200	1.225	-0.01	-0.41	1.23	1.285	1.2	2659
1741195800	1.23	-0.03	-1.99	1.215	1.28	1.215	1397
1741109400	1.2549999	0.04	3.72	1.22	1.2549999	1.22	1432
1741023000	1.21	-0.01	-0.82	1.22	1.245	1.21	522
1740763800	1.22	-0.01	-0.41	1.21	1.22	1.21	487
1740677400	1.225	-0.04	-2.78	1.23	1.23	1.22	1028
1740591000	1.26	0.02	1.61	1.2649999	1.2649999	1.26	426
1740504600	1.24	-0.05	-3.88	1.25	1.27	1.22	2284
1740418200	1.29	-0.04	-3.01	1.22	1.29	1.2	2705
1740159000	1.33	-0.01	-0.37	1.26	1.36	1.21	5819
1740072600	1.335	-0.01	-0.37	1.25	1.335	1.24	525
1739986200	1.34	0.05	3.88	1.2549999	1.35	1.2549999	1265
1739899800	1.29	0.02	1.57	1.27	1.335	1.27	89
1739813400	1.27	-0.04	-3.05	1.365	1.365	1.26	3164
1739554200	1.31	-0.02	-1.50	1.28	1.36	1.26	4801
1739467800	1.33	-0.01	-0.75	1.2	1.45	1.2	3539
1739381400	1.34	0	0.00	1.34	1.34	1.34	0
1739295000	1.34	0.11	8.94	1.22	1.34	1.175	5062
1739208600	1.23	-0.07	-5.38	1.19	1.295	1.175	4688
1738949400	1.3	0.02	1.56	1.35	1.68	1.29	21899
1738863000	1.28	-0.3	-18.73	1.04	1.36	1	13294
1738776600	1.575	0.01	0.64	1.56	1.575	1.525	979
1738690200	1.565	0.05	3.64	1.52	1.6	1.51	2735
1738603800	1.51	-0.01	-0.66	1.57	1.6399999	1.51	1725
1738344600	1.52	-0.02	-1.30	1.6	1.6	1.52	1016
1738258200	1.54	-0.03	-1.91	1.57	1.57	1.52	1276
1738171800	1.57	-0.01	-0.63	1.54	1.58	1.53	1834
1738085400	1.58	-0.04	-2.47	1.55	1.58	1.55	554
1737999000	1.62	0.05	3.18	1.58	1.62	1.58	37
1737739800	1.57	-0.05	-3.09	1.555	1.59	1.555	889
1737653400	1.62	0.03	1.57	1.6	1.62	1.595	1098
1737567000	1.595	-0.06	-3.33	1.62	1.6299999	1.52	3117
1737480600	1.65	0	0.00	1.65	1.65	1.65	0
1737394200	1.65	-0.21	-11.29	1.68	1.8	1.52	21443
1737135000	1.86	0.02	1.09	1.83	1.875	1.65	12722
1737048600	1.84	0.02	0.82	1.92	1.92	1.83	769
1736962200	1.825	-0.08	-3.95	1.91	1.94	1.81	1038
1736875800	1.9	0.05	2.70	1.9	1.9	1.89	1164
1736789400	1.85	0.02	0.82	1.81	1.965	1.81	4744
1736530200	1.835	-0.05	-2.39	1.835	1.835	1.835	115
1736443800	1.88	0.06	3.30	1.88	1.9	1.78	1188
1736357400	1.82	-0.07	-3.45	1.82	1.88	1.82	1364
1736271000	1.885	0.19	10.88	1.7	1.945	1.7	3704
1736184600	1.7	-0.27	-13.49	1.82	1.89	1.7	2880
1735925400	1.965	0.16	8.56	1.85	1.965	1.785	1120
1735839000	1.81	-0.05	-2.43	1.85	1.85	1.81	747
1735666200	1.855	-0.01	-0.27	1.855	1.855	1.81	319
1735579800	1.86	0.02	1.09	1.84	1.86	1.78	1264
1735320600	1.84	0	0.00	1.78	1.84	1.78	436
1735061400	1.84	0.03	1.38	1.815	1.85	1.78	1305
1734975000	1.815	0.12	6.76	1.75	1.835	1.71	1119
1734715800	1.7	0.05	3.03	1.66	1.81	1.66	6270
1734629400	1.65	0.01	0.61	1.61	1.65	1.6	577
1734543000	1.6399999	-0.11	-6.02	1.66	1.68	1.6299999	1049
1734456600	1.745	0.05	2.95	1.65	1.745	1.65	306
1734370200	1.695	0	0.00	1.79	1.79	1.65	1596
1734111000	1.695	0.03	1.50	1.7	1.7	1.69	511
1734024600	1.67	0.03	1.83	1.68	1.785	1.67	697
1733938200	1.6399999	-0.06	-3.53	1.66	1.69	1.6399999	1187

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions