REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 17.06
-0.02 (-0.12%)
At close: Sep 1, 2025
REVO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.10 | 17.26 | 17.00 | 17.08 | - | -0.23% | 10,569 |
| Aug 28, 2025 | 17.00 | 17.12 | 16.90 | 17.12 | - | - | 14,635 |
| Aug 27, 2025 | 17.00 | 17.30 | 16.94 | 17.12 | - | -0.12% | 18,695 |
| Aug 26, 2025 | 16.94 | 17.24 | 16.94 | 17.14 | - | 1.30% | 20,460 |
| Aug 25, 2025 | 17.20 | 17.20 | 16.72 | 16.92 | - | -0.59% | 17,400 |
| Aug 22, 2025 | 17.06 | 17.30 | 16.98 | 17.02 | - | -1.05% | 6,729 |
| Aug 21, 2025 | 16.16 | 17.20 | 16.16 | 17.20 | - | 5.78% | 79,577 |
| Aug 20, 2025 | 16.30 | 16.34 | 16.12 | 16.26 | - | 0.37% | 23,930 |
| Aug 19, 2025 | 16.06 | 16.24 | 16.00 | 16.20 | - | 0.87% | 20,802 |
| Aug 18, 2025 | 16.30 | 16.30 | 16.06 | 16.06 | - | -0.99% | 9,263 |
| Aug 14, 2025 | 16.16 | 16.34 | 16.04 | 16.22 | - | 0.87% | 10,002 |
| Aug 13, 2025 | 16.18 | 16.40 | 16.08 | 16.08 | - | -0.25% | 19,069 |
| Aug 12, 2025 | 15.86 | 16.26 | 15.70 | 16.12 | - | 2.15% | 23,437 |
| Aug 11, 2025 | 15.70 | 15.88 | 15.62 | 15.78 | - | 0.51% | 20,047 |
| Aug 8, 2025 | 15.92 | 16.00 | 15.34 | 15.70 | - | -0.13% | 51,305 |
| Aug 7, 2025 | 15.80 | 15.98 | 15.58 | 15.72 | - | 0.64% | 19,473 |
| Aug 6, 2025 | 15.40 | 15.76 | 15.40 | 15.62 | - | 1.83% | 14,625 |
| Aug 5, 2025 | 15.40 | 15.64 | 15.28 | 15.34 | - | - | 11,517 |
| Aug 4, 2025 | 15.12 | 15.40 | 15.12 | 15.34 | - | 0.52% | 5,812 |
| Aug 1, 2025 | 15.48 | 15.48 | 15.14 | 15.26 | - | -1.29% | 9,123 |
| Jul 31, 2025 | 15.54 | 16.00 | 15.38 | 15.46 | - | 0.26% | 27,220 |
| Jul 30, 2025 | 15.20 | 15.42 | 15.12 | 15.42 | - | 0.78% | 7,443 |
| Jul 29, 2025 | 15.24 | 15.34 | 15.00 | 15.30 | - | 0.26% | 28,661 |
| Jul 28, 2025 | 15.56 | 15.56 | 14.98 | 15.26 | - | -0.78% | 25,229 |
| Jul 25, 2025 | 15.32 | 15.40 | 15.18 | 15.38 | - | 0.39% | 21,827 |
| Jul 24, 2025 | 15.52 | 15.58 | 15.30 | 15.32 | - | -2.05% | 19,031 |
| Jul 23, 2025 | 15.76 | 15.76 | 15.46 | 15.64 | - | -0.13% | 21,035 |
| Jul 22, 2025 | 15.88 | 15.96 | 15.62 | 15.66 | - | -0.76% | 4,396 |
| Jul 21, 2025 | 15.72 | 15.94 | 15.66 | 15.78 | - | 0.77% | 9,520 |
| Jul 18, 2025 | 15.74 | 15.82 | 15.52 | 15.66 | - | 0.13% | 8,790 |
| Jul 17, 2025 | 15.52 | 15.74 | 15.48 | 15.64 | - | 1.30% | 11,195 |
| Jul 16, 2025 | 15.54 | 15.58 | 15.38 | 15.44 | - | -0.64% | 6,209 |
| Jul 15, 2025 | 15.80 | 15.86 | 15.46 | 15.54 | - | -0.89% | 25,364 |
| Jul 14, 2025 | 15.56 | 15.86 | 15.54 | 15.68 | - | -0.38% | 18,530 |
| Jul 11, 2025 | 15.52 | 15.74 | 15.38 | 15.74 | - | 1.03% | 55,423 |
| Jul 10, 2025 | 15.80 | 15.86 | 15.34 | 15.58 | - | -1.77% | 32,093 |
| Jul 9, 2025 | 16.24 | 16.24 | 15.78 | 15.86 | - | -1.12% | 32,674 |
| Jul 8, 2025 | 16.86 | 16.86 | 16.04 | 16.04 | - | -3.37% | 11,628 |
| Jul 7, 2025 | 16.68 | 17.00 | 16.56 | 16.60 | - | -0.24% | 69,690 |
| Jul 4, 2025 | 16.30 | 16.74 | 16.26 | 16.64 | - | 2.09% | 41,051 |
| Jul 3, 2025 | 15.80 | 16.40 | 15.64 | 16.30 | - | 4.22% | 106,242 |
| Jul 2, 2025 | 15.86 | 15.86 | 15.36 | 15.64 | - | -0.26% | 30,046 |
| Jul 1, 2025 | 15.80 | 16.06 | 15.68 | 15.68 | - | -0.76% | 25,720 |
| Jun 30, 2025 | 15.66 | 15.88 | 15.42 | 15.80 | - | 2.07% | 14,137 |
| Jun 27, 2025 | 15.36 | 15.50 | 15.16 | 15.48 | - | 0.13% | 17,011 |
| Jun 26, 2025 | 15.88 | 15.88 | 15.26 | 15.46 | - | -1.65% | 36,130 |
| Jun 25, 2025 | 15.66 | 15.96 | 15.60 | 15.72 | - | 0.77% | 20,770 |
| Jun 24, 2025 | 15.60 | 15.90 | 15.52 | 15.60 | - | 1.30% | 23,687 |
| Jun 23, 2025 | 14.98 | 15.42 | 14.96 | 15.40 | - | 2.80% | 24,989 |
| Jun 20, 2025 | 15.20 | 15.20 | 14.98 | 14.98 | - | -0.27% | 110,066 |