Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.585
-0.045 (-2.76%)
At close: Mar 20, 2026
Revoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -2.76% | 13,066 |
| Mar 19, 2026 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 1.87% | 17,630 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 11,550 |
| Mar 17, 2026 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 12,595 |
| Mar 16, 2026 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 11,319 |
| Mar 13, 2026 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | 0.61% | 11,322 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 3,701 |
| Mar 11, 2026 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | 1.53% | 11,767 |
| Mar 10, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.31% | 10,830 |
| Mar 9, 2026 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | -0.61% | 15,355 |
| Mar 6, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 14,122 |
| Mar 5, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 10,738 |
| Mar 4, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.52% | 12,353 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -4.64% | 82,043 |
| Mar 2, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | -1.99% | 17,900 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.49% | 14,180 |
| Feb 26, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.84% | 16,847 |
| Feb 25, 2026 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 1.70% | 14,481 |
| Feb 24, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -2.22% | 16,383 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.44% | 26,305 |
| Feb 19, 2026 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 4.83% | 122,340 |
| Feb 18, 2026 | 1.72 | 1.80 | 1.67 | 1.76 | 1.76 | 2.92% | 79,180 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 23,383 |
| Feb 16, 2026 | 1.68 | 1.74 | 1.64 | 1.70 | 1.70 | 1.19% | 33,871 |
| Feb 13, 2026 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 18,782 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 0.90% | 25,890 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 11,088 |
| Feb 10, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 10,105 |
| Feb 9, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.89% | 65,744 |
| Feb 6, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 28,187 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.29% | 16,890 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.59% | 21,159 |
| Feb 3, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | -0.87% | 25,936 |
| Feb 2, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 1.47% | 17,505 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -0.88% | 11,681 |
| Jan 29, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | 18,939 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.29% | 12,262 |
| Jan 27, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 0.29% | 55,739 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 30,329 |
| Jan 23, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 0.87% | 13,497 |
| Jan 22, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.87% | 30,125 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 0.87% | 21,992 |
| Jan 20, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -2.00% | 61,733 |
| Jan 19, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 30,900 |
| Jan 16, 2026 | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 24,270 |
| Jan 15, 2026 | 1.80 | 1.85 | 1.76 | 1.76 | 1.76 | -3.30% | 42,307 |
| Jan 14, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 5.20% | 172,578 |
| Jan 13, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 214,199 |
| Jan 12, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.45% | 404,677 |
| Jan 9, 2026 | 1.77 | 1.78 | 1.70 | 1.73 | 1.73 | -2.54% | 88,392 |