Revvity, Inc. (BIT:1RVTY)
Italy · Delayed Price · Currency is EUR 73.76
-1.10 (-1.47%)
At close: Aug 7, 2025
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.21% | - |
| Aug 12, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.66% | - |
| Aug 11, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.30% | - |
| Aug 8, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.87% | - |
| Aug 7, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -1.47% | - |
| Aug 6, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -2.60% | - |
| Aug 5, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.60% | - |
| Aug 4, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.98% | - |
| Aug 1, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -4.28% | - |
| Jul 31, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -2.13% | - |
| Jul 30, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -3.88% | - |
| Jul 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 4.37% | - |
| Jul 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -8.48% | - |
| Jul 25, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 1.15% | - |
| Jul 24, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.95% | - |
| Jul 23, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 6.04% | - |
| Jul 22, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 2.52% | - |
| Jul 21, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -2.24% | - |
| Jul 18, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.43% | - |
| Jul 17, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1.68% | - |
| Jul 16, 2025 | 80.84 | 80.84 | 80.84 | 80.90 | 80.84 | -3.76% | - |
| Jul 15, 2025 | 84.00 | 84.00 | 84.00 | 84.06 | 84.00 | -1.06% | - |
| Jul 14, 2025 | 84.90 | 84.90 | 84.90 | 84.96 | 84.90 | -1.67% | - |
| Jul 11, 2025 | 86.34 | 86.34 | 86.34 | 86.40 | 86.34 | -2.39% | - |
| Jul 10, 2025 | 88.45 | 88.45 | 88.45 | 88.52 | 88.45 | 5.38% | - |
| Jul 9, 2025 | 83.94 | 83.94 | 83.94 | 84.00 | 83.94 | -2.62% | - |
| Jul 8, 2025 | 86.20 | 86.20 | 86.20 | 86.26 | 86.20 | 2.67% | - |
| Jul 7, 2025 | 83.96 | 83.96 | 83.96 | 84.02 | 83.96 | -2.21% | - |
| Jul 4, 2025 | 85.86 | 85.86 | 85.86 | 85.92 | 85.86 | - | - |
| Jul 3, 2025 | 85.86 | 85.86 | 85.86 | 85.92 | 85.86 | 0.75% | - |
| Jul 2, 2025 | 85.22 | 85.22 | 85.22 | 85.28 | 85.22 | - | - |
| Jul 1, 2025 | 85.22 | 85.22 | 85.22 | 85.28 | 85.22 | 2.90% | - |
| Jun 30, 2025 | 82.82 | 82.82 | 82.82 | 82.88 | 82.82 | -0.77% | - |
| Jun 27, 2025 | 83.46 | 83.46 | 83.46 | 83.52 | 83.46 | -2.20% | - |
| Jun 26, 2025 | 85.34 | 85.34 | 85.34 | 85.40 | 85.34 | 3.26% | - |
| Jun 25, 2025 | 82.64 | 82.64 | 82.64 | 82.70 | 82.64 | -0.39% | - |
| Jun 24, 2025 | 82.96 | 82.96 | 82.96 | 83.02 | 82.96 | 1.49% | - |
| Jun 23, 2025 | 81.74 | 81.74 | 81.74 | 81.80 | 81.74 | -0.56% | - |
| Jun 20, 2025 | 82.20 | 82.20 | 82.20 | 82.26 | 82.20 | -0.75% | - |
| Jun 19, 2025 | 82.82 | 82.82 | 82.82 | 82.88 | 82.82 | - | - |
| Jun 18, 2025 | 82.82 | 82.82 | 82.82 | 82.88 | 82.82 | 0.68% | - |
| Jun 17, 2025 | 82.26 | 82.26 | 82.26 | 82.32 | 82.26 | 0.24% | - |
| Jun 16, 2025 | 82.06 | 82.06 | 82.06 | 82.12 | 82.06 | - | - |
| Jun 13, 2025 | 82.06 | 82.06 | 82.06 | 82.12 | 82.06 | -0.41% | - |
| Jun 12, 2025 | 82.40 | 82.40 | 82.40 | 82.46 | 82.40 | -2.14% | - |
| Jun 11, 2025 | 84.20 | 84.20 | 84.20 | 84.26 | 84.20 | -0.52% | - |
| Jun 10, 2025 | 84.64 | 84.64 | 84.64 | 84.70 | 84.64 | 3.80% | - |
| Jun 9, 2025 | 81.54 | 81.54 | 81.54 | 81.60 | 81.54 | 0.64% | - |
| Jun 6, 2025 | 81.02 | 81.02 | 81.02 | 81.08 | 81.02 | 1.40% | - |
| Jun 5, 2025 | 79.90 | 79.90 | 79.90 | 79.96 | 79.90 | -1.84% | - |