Revoil S.A. (ATH:REVOIL)
Greece · Delayed Price · Currency is EUR 1.760
+0.050 (2.92%)
At close: Jul 2, 2026
Revoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 3.61% | 19,848 |
| Jun 23, 2026 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 12,856 |
| Jun 22, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -2.89% | 19,755 |
| Jun 19, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 22,540 |
| Jun 18, 2026 | 1.72 | 1.75 | 1.69 | 1.70 | 1.70 | 0.29% | 17,300 |
| Jun 17, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -2.02% | 16,014 |
| Jun 16, 2026 | 1.75 | 1.76 | 1.70 | 1.73 | 1.73 | -0.86% | 22,656 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | 0.29% | 13,550 |
| Jun 12, 2026 | 1.74 | 1.84 | 1.74 | 1.74 | 1.74 | 2.96% | 127,884 |
| Jun 11, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 13,565 |
| Jun 10, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | - | 9,851 |
| Jun 9, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 52,887 |
| Jun 8, 2026 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 3.73% | 51,826 |
| Jun 5, 2026 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -1.23% | 27,754 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -2.40% | 29,483 |
| Jun 3, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 8,343 |
| Jun 2, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 15,522 |
| May 29, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 4.37% | 32,992 |
| May 28, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.95% | 11,082 |
| May 27, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -2.46% | 24,825 |
| May 26, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.18% | 12,856 |
| May 25, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.61 | 0.30% | 12,679 |
| May 22, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.60 | 1.54% | 14,562 |
| May 21, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.58 | 2.20% | 18,843 |
| May 20, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.54 | 1.60% | 15,030 |
| May 19, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.52 | - | 16,145 |
| May 18, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.52 | -4.28% | 31,529 |
| May 15, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.59 | -0.61% | 11,531 |
| May 14, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.60 | 0.30% | 10,528 |
| May 13, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.59 | -0.30% | 12,294 |
| May 12, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.60 | 0.92% | 14,704 |
| May 11, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.58 | - | 8,300 |
| May 8, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.58 | - | 9,848 |
| May 7, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.58 | 0.62% | 11,714 |
| May 6, 2026 | 1.62 | 1.67 | 1.59 | 1.62 | 1.57 | -0.92% | 31,253 |
| May 5, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.59 | 2.19% | 17,526 |
| May 4, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.55 | 0.63% | 11,822 |
| Apr 30, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.54 | -0.93% | 16,343 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.56 | -0.31% | 11,073 |
| Apr 28, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.56 | 0.94% | 11,328 |
| Apr 27, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.55 | -0.62% | 11,750 |
| Apr 24, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.56 | 0.31% | 10,740 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.55 | 0.63% | 11,713 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.54 | 0.63% | 14,612 |