Revvity, Inc. (BIT:1RVTY)
Italy · Delayed Price · Currency is EUR 83.56
-0.38 (-0.45%)
At close: Oct 29, 2025
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.85% | - |
| Oct 30, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -2.01% | - |
| Oct 29, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.45% | - |
| Oct 28, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 1.33% | - |
| Oct 27, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -3.22% | - |
| Oct 24, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 2.03% | - |
| Oct 23, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.17% | - |
| Oct 22, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.05% | - |
| Oct 21, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 1.45% | - |
| Oct 20, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.61% | - |
| Oct 17, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 3.09% | - |
| Oct 16, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.08% | - |
| Oct 15, 2025 | 79.56 | 79.56 | 79.56 | 79.62 | 79.56 | 4.63% | - |
| Oct 14, 2025 | 76.04 | 76.04 | 76.04 | 76.10 | 76.04 | -2.86% | - |
| Oct 13, 2025 | 78.28 | 78.28 | 78.28 | 78.34 | 78.28 | 1.35% | - |
| Oct 10, 2025 | 77.24 | 77.24 | 77.24 | 77.30 | 77.24 | -2.23% | - |
| Oct 9, 2025 | 79.00 | 79.00 | 79.00 | 79.06 | 79.00 | -0.33% | - |
| Oct 8, 2025 | 79.26 | 79.26 | 79.26 | 79.32 | 79.26 | -0.28% | - |
| Oct 7, 2025 | 79.48 | 79.48 | 79.48 | 79.54 | 79.48 | -3.26% | - |
| Oct 6, 2025 | 82.16 | 82.16 | 82.16 | 82.22 | 82.16 | 4.31% | - |
| Oct 3, 2025 | 78.76 | 78.76 | 78.76 | 78.82 | 78.76 | 1.65% | - |
| Oct 2, 2025 | 77.48 | 77.48 | 77.48 | 77.54 | 77.48 | 1.10% | - |
| Oct 1, 2025 | 76.64 | 76.64 | 76.64 | 76.70 | 76.64 | 4.81% | - |
| Sep 30, 2025 | 73.13 | 73.13 | 73.13 | 73.18 | 73.13 | 2.15% | - |
| Sep 29, 2025 | 71.59 | 71.59 | 71.59 | 71.64 | 71.59 | -0.36% | - |
| Sep 26, 2025 | 71.85 | 71.85 | 71.85 | 71.90 | 71.85 | 1.52% | - |
| Sep 25, 2025 | 70.77 | 70.77 | 70.77 | 70.82 | 70.77 | -1.28% | - |
| Sep 24, 2025 | 71.69 | 71.69 | 71.69 | 71.74 | 71.69 | -2.74% | - |
| Sep 23, 2025 | 73.70 | 73.70 | 73.70 | 73.76 | 73.70 | 0.05% | - |
| Sep 22, 2025 | 73.66 | 73.66 | 73.66 | 73.72 | 73.66 | -0.81% | - |
| Sep 19, 2025 | 74.26 | 74.26 | 74.26 | 74.32 | 74.26 | 0.60% | - |
| Sep 18, 2025 | 73.82 | 73.82 | 73.82 | 73.88 | 73.82 | 0.35% | - |
| Sep 17, 2025 | 73.56 | 73.56 | 73.56 | 73.62 | 73.56 | 2.71% | - |
| Sep 16, 2025 | 71.63 | 71.63 | 71.63 | 71.68 | 71.63 | 3.08% | - |
| Sep 15, 2025 | 69.49 | 69.49 | 69.49 | 69.54 | 69.49 | -2.39% | - |
| Sep 12, 2025 | 71.19 | 71.19 | 71.19 | 71.24 | 71.19 | -1.52% | - |
| Sep 11, 2025 | 72.29 | 72.29 | 72.29 | 72.34 | 72.29 | 0.06% | - |
| Sep 10, 2025 | 72.25 | 72.25 | 72.25 | 72.30 | 72.25 | -1.23% | - |
| Sep 9, 2025 | 73.15 | 73.15 | 73.15 | 73.20 | 73.15 | -0.41% | - |
| Sep 8, 2025 | 73.44 | 73.44 | 73.44 | 73.50 | 73.44 | -0.68% | - |
| Sep 5, 2025 | 73.94 | 73.94 | 73.94 | 74.00 | 73.94 | 1.96% | - |
| Sep 4, 2025 | 72.53 | 72.53 | 72.53 | 72.58 | 72.53 | 1.40% | - |
| Sep 3, 2025 | 71.53 | 71.53 | 71.53 | 71.58 | 71.53 | -3.97% | - |
| Sep 2, 2025 | 74.48 | 74.48 | 74.48 | 74.54 | 74.48 | -2.54% | - |
| Sep 1, 2025 | 76.42 | 76.42 | 76.42 | 76.48 | 76.42 | - | - |
| Aug 29, 2025 | 76.42 | 76.42 | 76.42 | 76.48 | 76.42 | 1.38% | - |
| Aug 28, 2025 | 75.38 | 75.38 | 75.38 | 75.44 | 75.38 | -2.33% | - |
| Aug 27, 2025 | 77.18 | 77.18 | 77.18 | 77.24 | 77.18 | -1.73% | - |
| Aug 26, 2025 | 78.54 | 78.54 | 78.54 | 78.60 | 78.54 | -0.83% | - |
| Aug 25, 2025 | 79.20 | 79.20 | 79.20 | 79.26 | 79.20 | -1.07% | - |