Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.795
+0.020 (1.13%)
Last updated: Oct 12, 2026, 4:57 PM EET
Revoil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 1.95% | 36,418 |
| Oct 12, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.13% | 31,152 |
| Oct 9, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -0.84% | 21,808 |
| Oct 8, 2026 | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -4.02% | 34,996 |
| Oct 7, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -3.87% | 22,850 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | -1.02% | 25,702 |
| Oct 5, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 16,617 |
| Oct 2, 2026 | 1.95 | 1.96 | 1.87 | 1.95 | 1.95 | 0.78% | 57,340 |
| Oct 1, 2026 | 1.97 | 1.97 | 1.89 | 1.94 | 1.94 | -1.53% | 69,564 |
| Sep 30, 2026 | 2.00 | 2.03 | 1.95 | 1.97 | 1.97 | 2.34% | 254,930 |
| Sep 29, 2026 | 1.99 | 2.02 | 1.92 | 1.92 | 1.92 | -3.52% | 75,360 |
| Sep 28, 2026 | 1.98 | 2.04 | 1.96 | 1.99 | 1.99 | - | 79,044 |
| Sep 25, 2026 | 2.05 | 2.07 | 1.98 | 1.99 | 1.99 | -0.50% | 52,187 |
| Sep 24, 2026 | 1.97 | 2.04 | 1.91 | 2.00 | 2.00 | 4.17% | 86,809 |
| Sep 23, 2026 | 1.90 | 2.00 | 1.87 | 1.92 | 1.92 | 2.13% | 115,920 |
| Sep 22, 2026 | 1.88 | 1.97 | 1.86 | 1.88 | 1.88 | 2.17% | 148,751 |
| Sep 21, 2026 | 1.74 | 1.84 | 1.73 | 1.84 | 1.84 | 5.75% | 50,625 |
| Sep 18, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 2.96% | 29,414 |
| Sep 17, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -0.29% | 19,450 |
| Sep 16, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | -0.29% | 18,321 |
| Sep 15, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 84,122 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.17% | 22,397 |
| Sep 11, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 12,857 |
| Sep 10, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 35,524 |
| Sep 9, 2026 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 27,506 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 18,301 |
| Sep 7, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 12,371 |
| Sep 4, 2026 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 1.10% | 22,366 |
| Sep 3, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 13,280 |
| Sep 2, 2026 | 1.83 | 1.84 | 1.76 | 1.80 | 1.80 | -1.64% | 12,850 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | 0.83% | 11,342 |
| Aug 31, 2026 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 13,718 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | -1.10% | 20,429 |
| Aug 27, 2026 | 1.88 | 1.89 | 1.80 | 1.82 | 1.82 | -3.46% | 28,020 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | - | 30,552 |
| Aug 25, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 13,830 |
| Aug 24, 2026 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | -1.58% | 27,026 |
| Aug 21, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.70% | 100,659 |
| Aug 20, 2026 | 1.79 | 1.87 | 1.79 | 1.85 | 1.85 | 4.52% | 37,720 |
| Aug 19, 2026 | 1.78 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 15,425 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -1.37% | 15,987 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | -1.62% | 18,318 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | - | 5,016 |
| Aug 13, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.27% | 1,949 |
| Aug 12, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.27% | 300 |
| Aug 11, 2026 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | -1.07% | 18,635 |
| Aug 10, 2026 | 1.85 | 1.90 | 1.83 | 1.88 | 1.88 | 2.46% | 33,697 |
| Aug 7, 2026 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 13,276 |
| Aug 6, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 3.72% | 24,820 |
| Aug 5, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | 0.58% | 33,168 |