Indra Sistemas, S.A. (BIT:1IDR)
Italy · Delayed Price · Currency is EUR 35.20
-0.72 (-2.00%)
Last updated: Aug 8, 2025
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 35.20 | 35.20 | 35.06 | 35.06 | - | -2.39% | 58 |
| Aug 7, 2025 | 37.02 | 37.12 | 34.16 | 35.92 | - | -0.66% | 58 |
| Aug 6, 2025 | 36.86 | 37.36 | 36.16 | 36.16 | - | -0.17% | 332 |
| Aug 5, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Aug 4, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Aug 1, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Jul 31, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Jul 30, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Jul 29, 2025 | 34.86 | 37.90 | 34.86 | 36.22 | - | 0.67% | 377 |
| Jul 28, 2025 | 34.82 | 37.00 | 34.82 | 35.98 | - | -3.07% | 120 |
| Jul 25, 2025 | 35.44 | 38.46 | 35.44 | 37.12 | - | -1.59% | 884 |
| Jul 24, 2025 | 39.66 | 40.06 | 37.72 | 37.72 | - | 0.32% | 453 |
| Jul 23, 2025 | 38.44 | 38.44 | 37.60 | 37.60 | - | -3.64% | 8,589 |
| Jul 22, 2025 | 37.58 | 39.02 | 37.58 | 39.02 | - | -1.27% | 155 |
| Jul 21, 2025 | 42.54 | 42.54 | 39.52 | 39.52 | - | 2.12% | 8 |
| Jul 18, 2025 | 39.98 | 40.00 | 38.00 | 38.70 | - | -0.15% | 995 |
| Jul 17, 2025 | 38.48 | 40.20 | 37.20 | 38.76 | - | -0.82% | 896 |
| Jul 16, 2025 | 42.96 | 42.96 | 38.48 | 39.08 | - | - | 128 |
| Jul 15, 2025 | 37.30 | 39.20 | 37.30 | 39.08 | - | -0.26% | 533 |
| Jul 14, 2025 | 41.56 | 43.60 | 39.18 | 39.18 | - | 3.65% | 276 |
| Jul 11, 2025 | 35.96 | 37.80 | 35.96 | 37.80 | - | -5.26% | 15 |
| Jul 10, 2025 | 40.20 | 40.20 | 39.90 | 39.90 | - | 6.34% | 300 |
| Jul 9, 2025 | 36.70 | 40.72 | 36.70 | 37.52 | - | 4.40% | 425 |
| Jul 8, 2025 | 35.36 | 35.94 | 35.36 | 35.94 | - | -0.72% | 70 |
| Jul 7, 2025 | 38.08 | 38.08 | 36.20 | 36.20 | - | -2.64% | 30 |
| Jul 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | - | - | - |
| Jul 3, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | - | - | - |
| Jul 2, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | - | - | - |
| Jul 1, 2025 | 38.00 | 38.00 | 37.18 | 37.18 | - | 6.41% | 251 |
| Jun 30, 2025 | 37.94 | 37.94 | 34.94 | 34.94 | - | -3.37% | 65 |
| Jun 27, 2025 | 34.96 | 38.42 | 34.96 | 36.16 | - | 10.78% | 487 |
| Jun 26, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | - | - | - |
| Jun 25, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | - | - | - |
| Jun 24, 2025 | 32.90 | 33.40 | 32.50 | 32.64 | - | -1.03% | 225 |
| Jun 23, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | - | -2.60% | 170 |
| Jun 20, 2025 | 34.50 | 34.50 | 33.86 | 33.86 | - | -4.13% | 50 |
| Jun 19, 2025 | 33.50 | 35.32 | 33.38 | 35.32 | - | 4.93% | 155 |
| Jun 18, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | - | - | - |
| Jun 17, 2025 | 37.32 | 37.32 | 33.66 | 33.66 | - | -7.43% | 100 |
| Jun 16, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | - | - | - |
| Jun 13, 2025 | 37.10 | 37.10 | 33.56 | 36.36 | - | 2.83% | 386 |
| Jun 12, 2025 | 34.90 | 35.36 | 34.90 | 35.36 | - | 3.51% | 31 |
| Jun 11, 2025 | 31.94 | 34.44 | 31.94 | 34.16 | - | -3.34% | 176 |
| Jun 10, 2025 | 34.10 | 36.80 | 34.10 | 35.34 | - | - | 193 |
| Jun 9, 2025 | 36.50 | 36.50 | 35.34 | 35.34 | - | -3.18% | 67 |
| Jun 6, 2025 | 36.32 | 36.50 | 34.54 | 36.50 | - | -2.56% | 220 |
| Jun 5, 2025 | 34.96 | 37.46 | 34.96 | 37.46 | - | 7.58% | 600 |
| Jun 4, 2025 | 34.60 | 38.04 | 33.50 | 34.82 | - | -4.18% | 2,280 |
| Jun 3, 2025 | 36.92 | 36.92 | 36.34 | 36.34 | - | -1.57% | 5 |
| Jun 2, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | - | 2.78% | 195 |