Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.660
-0.030 (-1.78%)
At close: Sep 30, 2025
Revoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.30% | 13,809 |
| Sep 18, 2025 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -0.88% | 22,707 |
| Sep 17, 2025 | 1.78 | 1.80 | 1.71 | 1.71 | 1.71 | -3.67% | 33,651 |
| Sep 16, 2025 | 1.79 | 1.82 | 1.75 | 1.77 | 1.77 | -0.56% | 40,358 |
| Sep 15, 2025 | 1.92 | 1.95 | 1.75 | 1.78 | 1.78 | -6.32% | 185,164 |
| Sep 12, 2025 | 1.72 | 1.98 | 1.70 | 1.90 | 1.90 | 10.79% | 198,945 |
| Sep 11, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.48% | 13,130 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | 0.60% | 11,890 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 10,616 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 10,222 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 10,185 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | - | 15,911 |
| Sep 3, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 1.51% | 11,403 |
| Sep 2, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 20,547 |
| Sep 1, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.29% | 11,058 |
| Aug 29, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -0.86% | 9,655 |
| Aug 28, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 20,038 |
| Aug 27, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 1.16% | 18,144 |
| Aug 26, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -2.81% | 22,909 |
| Aug 25, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 13,073 |
| Aug 22, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 28,946 |
| Aug 21, 2025 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | - | 26,480 |
| Aug 20, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 17,291 |
| Aug 19, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 14,203 |
| Aug 18, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -0.85% | 14,687 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.84% | 26,181 |
| Aug 13, 2025 | 1.80 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 50,936 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 23,804 |
| Aug 11, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 32,150 |
| Aug 8, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 20,049 |
| Aug 7, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.85% | 33,003 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.71 | 1.77 | 1.77 | 1.73% | 23,075 |
| Aug 5, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.29% | 12,880 |
| Aug 4, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.26% | 18,059 |
| Aug 1, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.88% | 18,182 |
| Jul 31, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.29% | 8,290 |
| Jul 30, 2025 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | -0.29% | 30,860 |
| Jul 29, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 27,575 |
| Jul 28, 2025 | 1.72 | 1.79 | 1.68 | 1.70 | 1.70 | -0.87% | 46,235 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 0.29% | 18,496 |
| Jul 24, 2025 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 25,175 |
| Jul 23, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 16,105 |
| Jul 22, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 17,131 |