Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.810
+0.010 (0.56%)
Last updated: Sep 3, 2026, 12:26 PM EET
Revoil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1.78 | 1.79 | 1.71 | 1.74 | 1.74 | -1.98% | 22,898 |
| Aug 3, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.02% | 12,328 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -1.98% | 19,325 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | - | 12,327 |
| Jul 29, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | -0.28% | 11,358 |
| Jul 28, 2026 | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | -0.28% | 15,200 |
| Jul 27, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 0.85% | 30,947 |
| Jul 24, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 0.86% | 656 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 16,518 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -0.28% | 14,855 |
| Jul 21, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 6,046 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.17% | 2,770 |
| Jul 17, 2026 | 1.90 | 1.91 | 1.78 | 1.85 | 1.85 | -2.89% | 28,581 |
| Jul 16, 2026 | 1.92 | 1.97 | 1.88 | 1.90 | 1.90 | -1.04% | 19,634 |
| Jul 15, 2026 | 1.94 | 1.97 | 1.85 | 1.92 | 1.92 | 0.52% | 53,599 |
| Jul 14, 2026 | 1.79 | 1.94 | 1.79 | 1.91 | 1.91 | 4.37% | 86,812 |
| Jul 13, 2026 | 1.82 | 1.86 | 1.77 | 1.83 | 1.83 | 1.67% | 34,220 |
| Jul 10, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 1.69% | 36,275 |
| Jul 9, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 1.43% | 21,359 |
| Jul 8, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.51% | 12,752 |
| Jul 7, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.85% | 20,125 |
| Jul 6, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.85% | 10,317 |
| Jul 3, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | - | 13,231 |
| Jul 2, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 18,654 |
| Jul 1, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 1.48% | 20,834 |
| Jun 30, 2026 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -0.88% | 39,849 |
| Jun 29, 2026 | 1.67 | 1.74 | 1.67 | 1.70 | 1.70 | -0.29% | 17,932 |
| Jun 26, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | 0.29% | 13,027 |
| Jun 25, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 14,355 |