Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.640
+0.015 (0.92%)
Last updated: May 22, 2026, 4:16 PM EET
Revoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.54% | 14,562 |
| May 21, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.20% | 18,843 |
| May 20, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 1.60% | 15,030 |
| May 19, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | - | 16,145 |
| May 18, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -4.28% | 31,529 |
| May 15, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 11,531 |
| May 14, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | 0.30% | 10,528 |
| May 13, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.30% | 12,294 |
| May 12, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 0.92% | 14,704 |
| May 11, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 8,300 |
| May 8, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | - | 9,848 |
| May 7, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 11,714 |
| May 6, 2026 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | -0.92% | 31,253 |
| May 5, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 2.19% | 17,526 |
| May 4, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 11,822 |
| Apr 30, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.93% | 16,343 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -0.31% | 11,073 |
| Apr 28, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.94% | 11,328 |
| Apr 27, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 11,750 |
| Apr 24, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 0.31% | 10,740 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 11,713 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 14,612 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.96% | 10,522 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -2.49% | 17,726 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | - | 14,273 |
| Apr 16, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 16,154 |
| Apr 15, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 11,950 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.54 | 1.60 | 1.60 | -0.93% | 39,723 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.31% | 10,113 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 2.54% | 15,787 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -0.63% | 10,304 |
| Apr 2, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.25% | 11,250 |
| Apr 1, 2026 | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | 0.31% | 38,452 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 11,441 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 0.32% | 10,943 |
| Mar 27, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 7,017 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.28% | 8,920 |
| Mar 24, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.95% | 22,478 |
| Mar 23, 2026 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -0.32% | 17,382 |
| 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 |