Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.690
-0.010 (-0.59%)
At close: Dec 1, 2025
Revoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 11,300 |
| Nov 28, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 7,265 |
| Nov 27, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 10,532 |
| Nov 26, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.49% | 10,458 |
| Nov 25, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.89% | 16,198 |
| Nov 24, 2025 | 1.68 | 1.72 | 1.63 | 1.69 | 1.69 | 0.90% | 42,670 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.05% | 13,700 |
| Nov 20, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 23,020 |
| Nov 19, 2025 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | - | 16,255 |
| Nov 18, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | 0.60% | 50,691 |
| Nov 17, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -0.88% | 26,171 |
| Nov 14, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 12,698 |
| Nov 13, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | 0.29% | 36,602 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 0.30% | 13,450 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 28,750 |
| Nov 10, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.49% | 74,147 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.89% | 10,500 |
| Nov 6, 2025 | 1.68 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 35,135 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 13,117 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 10,729 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 11,242 |
| Oct 31, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 1.49% | 48,045 |
| Oct 30, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 1.21% | 39,201 |
| Oct 29, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -2.65% | 19,720 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 10,998 |
| Oct 24, 2025 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 30,532 |
| Oct 23, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 4.70% | 25,641 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -0.31% | 10,231 |
| Oct 21, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 12,176 |
| Oct 20, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 32,707 |
| Oct 17, 2025 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | -0.31% | 21,048 |
| Oct 16, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 0.95% | 23,008 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 23,777 |
| Oct 14, 2025 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | 0.31% | 23,312 |
| Oct 13, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.13% | 16,710 |
| Oct 10, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 13,225 |
| Oct 9, 2025 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | - | 26,623 |
| Oct 8, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 14,762 |
| Oct 7, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 11,599 |
| Oct 6, 2025 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -2.41% | 53,855 |
| Oct 3, 2025 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -2.64% | 84,465 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.45% | 10,712 |
| Oct 1, 2025 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 4.22% | 87,498 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 13,492 |
| Sep 29, 2025 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 13,725 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.48% | 14,833 |
| Sep 25, 2025 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | 1.51% | 23,002 |
| Sep 24, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.48% | 14,934 |
| Sep 23, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 15,173 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 14,148 |