Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.880
+0.040 (2.17%)
Last updated: Sep 22, 2026, 5:19 PM EET
Revoil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |