REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 17.84
-0.16 (-0.89%)
At close: Oct 31, 2025
REVO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.84 | 18.10 | 17.72 | 17.84 | 17.84 | -0.89% | 8,355 |
| Oct 30, 2025 | 17.84 | 18.06 | 17.80 | 18.00 | 18.00 | 1.01% | 18,492 |
| Oct 29, 2025 | 18.00 | 18.00 | 17.80 | 17.82 | 17.82 | -0.45% | 10,504 |
| Oct 28, 2025 | 18.22 | 18.36 | 17.90 | 17.90 | 17.90 | -1.76% | 14,419 |
| Oct 27, 2025 | 18.18 | 18.36 | 17.98 | 18.22 | 18.22 | 1.22% | 7,613 |
| Oct 24, 2025 | 17.86 | 18.04 | 17.82 | 18.00 | 18.00 | 0.45% | 5,808 |
| Oct 23, 2025 | 17.88 | 17.96 | 17.78 | 17.92 | 17.92 | -0.44% | 20,888 |
| Oct 22, 2025 | 17.82 | 18.06 | 17.80 | 18.00 | 18.00 | 0.56% | 54,689 |
| Oct 21, 2025 | 18.00 | 18.12 | 17.74 | 17.90 | 17.90 | -0.33% | 19,205 |
| Oct 20, 2025 | 17.60 | 18.00 | 17.60 | 17.96 | 17.96 | 2.05% | 11,981 |
| Oct 17, 2025 | 18.26 | 18.26 | 17.46 | 17.60 | 17.60 | -3.40% | 34,947 |
| Oct 16, 2025 | 18.38 | 18.38 | 18.14 | 18.22 | 18.22 | 0.22% | 25,731 |
| Oct 15, 2025 | 18.80 | 18.80 | 18.16 | 18.18 | 18.18 | -2.26% | 15,545 |
| Oct 14, 2025 | 18.40 | 18.60 | 18.00 | 18.60 | 18.60 | 2.31% | 17,110 |
| Oct 13, 2025 | 18.30 | 18.58 | 18.10 | 18.18 | 18.18 | -0.76% | 19,953 |
| Oct 10, 2025 | 18.46 | 18.48 | 18.18 | 18.32 | 18.32 | 0.33% | 22,130 |
| Oct 9, 2025 | 17.78 | 18.50 | 17.76 | 18.26 | 18.26 | 1.90% | 58,217 |
| Oct 8, 2025 | 18.24 | 18.46 | 17.92 | 17.92 | 17.92 | -1.75% | 23,537 |
| Oct 7, 2025 | 18.32 | 18.48 | 18.12 | 18.24 | 18.24 | 0.77% | 15,323 |
| Oct 6, 2025 | 18.26 | 18.40 | 17.86 | 18.10 | 18.10 | 0.33% | 37,829 |
| Oct 3, 2025 | 18.00 | 18.08 | 17.72 | 18.04 | 18.04 | 1.35% | 11,396 |
| Oct 2, 2025 | 17.48 | 18.00 | 17.48 | 17.80 | 17.80 | 2.18% | 35,497 |
| Oct 1, 2025 | 17.50 | 17.50 | 17.22 | 17.42 | 17.42 | 0.35% | 12,406 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.26 | 17.36 | 17.36 | -0.23% | 13,594 |
| Sep 29, 2025 | 17.50 | 17.78 | 17.14 | 17.40 | 17.40 | -0.23% | 26,563 |
| Sep 26, 2025 | 17.36 | 17.50 | 17.10 | 17.44 | 17.44 | 0.11% | 468,442 |
| Sep 25, 2025 | 17.38 | 17.50 | 17.24 | 17.42 | 17.42 | 0.81% | 24,774 |
| Sep 24, 2025 | 17.74 | 17.74 | 17.16 | 17.28 | 17.28 | -3.46% | 26,715 |
| Sep 23, 2025 | 18.00 | 18.20 | 17.60 | 17.90 | 17.90 | -0.56% | 87,221 |
| Sep 22, 2025 | 17.90 | 18.14 | 17.56 | 18.00 | 18.00 | 1.12% | 29,134 |
| Sep 19, 2025 | 18.20 | 18.36 | 17.80 | 17.80 | 17.80 | -1.98% | 43,097 |
| Sep 18, 2025 | 18.70 | 18.92 | 18.00 | 18.16 | 18.16 | -1.84% | 54,768 |
| Sep 17, 2025 | 18.88 | 19.12 | 18.44 | 18.50 | 18.50 | -3.24% | 51,618 |
| Sep 16, 2025 | 19.26 | 19.40 | 19.02 | 19.12 | 19.12 | 0.31% | 85,477 |
| Sep 15, 2025 | 18.84 | 19.32 | 18.70 | 19.06 | 19.06 | 1.71% | 73,842 |
| Sep 12, 2025 | 18.00 | 18.74 | 17.80 | 18.74 | 18.74 | 5.40% | 61,402 |
| Sep 11, 2025 | 17.24 | 18.00 | 17.00 | 17.78 | 17.78 | 4.34% | 39,018 |
| Sep 10, 2025 | 17.14 | 17.20 | 16.96 | 17.04 | 17.04 | -0.35% | 9,547 |
| Sep 9, 2025 | 17.26 | 17.26 | 16.96 | 17.10 | 17.10 | -1.04% | 12,089 |
| Sep 8, 2025 | 17.34 | 17.34 | 17.12 | 17.28 | 17.28 | - | 12,908 |
| Sep 5, 2025 | 17.40 | 17.40 | 17.02 | 17.28 | 17.28 | -0.12% | 20,849 |
| Sep 4, 2025 | 17.00 | 17.42 | 16.98 | 17.30 | 17.30 | 1.29% | 20,236 |
| Sep 3, 2025 | 16.90 | 17.08 | 16.84 | 17.08 | 17.08 | 1.07% | 23,986 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.94% | 39,444 |
| Sep 1, 2025 | 17.06 | 17.24 | 16.96 | 17.06 | 17.06 | -0.12% | 10,247 |
| Aug 29, 2025 | 17.10 | 17.26 | 17.00 | 17.08 | 17.08 | -0.23% | 10,569 |
| Aug 28, 2025 | 17.00 | 17.12 | 16.90 | 17.12 | 17.12 | - | 14,635 |
| Aug 27, 2025 | 17.00 | 17.30 | 16.94 | 17.12 | 17.12 | -0.12% | 18,695 |
| Aug 26, 2025 | 16.94 | 17.24 | 16.94 | 17.14 | 17.14 | 1.30% | 20,460 |
| Aug 25, 2025 | 17.20 | 17.20 | 16.72 | 16.92 | 16.92 | -0.59% | 17,400 |