REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 15.46
+0.04 (0.26%)
At close: Jul 31, 2025, 5:30 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 15.32 | 15.40 | 15.02 | 15.02 | - | -1.96% | 21,036 |
| Jun 18, 2025 | 15.26 | 15.48 | 15.22 | 15.32 | - | - | 22,214 |
| Jun 17, 2025 | 15.60 | 15.66 | 15.26 | 15.32 | - | -1.42% | 18,631 |
| Jun 16, 2025 | 15.62 | 15.72 | 15.32 | 15.54 | - | -0.13% | 27,776 |
| Jun 13, 2025 | 15.64 | 15.82 | 15.46 | 15.56 | - | -1.77% | 56,272 |
| Jun 12, 2025 | 16.00 | 16.10 | 15.74 | 15.84 | - | -1.00% | 38,834 |
| Jun 11, 2025 | 16.40 | 16.50 | 15.90 | 16.00 | - | -2.56% | 32,089 |
| Jun 10, 2025 | 16.80 | 16.80 | 16.42 | 16.42 | - | -1.08% | 30,917 |
| Jun 9, 2025 | 16.68 | 16.96 | 16.52 | 16.60 | - | - | 71,687 |
| Jun 6, 2025 | 16.60 | 16.80 | 16.34 | 16.60 | - | 0.48% | 187,614 |
| Jun 5, 2025 | 16.36 | 16.66 | 16.02 | 16.52 | - | 0.24% | 159,494 |
| Jun 4, 2025 | 16.26 | 16.60 | 16.20 | 16.48 | - | 1.98% | 106,188 |
| Jun 3, 2025 | 16.08 | 16.26 | 15.94 | 16.16 | - | 1.13% | 35,439 |
| Jun 2, 2025 | 16.10 | 16.18 | 15.90 | 15.98 | - | -0.12% | 27,424 |
| May 30, 2025 | 15.76 | 16.22 | 15.76 | 16.00 | - | 0.50% | 128,763 |
| May 29, 2025 | 15.16 | 16.10 | 15.06 | 15.92 | - | 5.01% | 378,339 |
| May 28, 2025 | 15.02 | 15.38 | 14.98 | 15.16 | - | 1.34% | 84,999 |
| May 27, 2025 | 14.90 | 15.02 | 14.82 | 14.96 | - | 0.81% | 36,677 |
| May 26, 2025 | 15.16 | 15.16 | 14.70 | 14.84 | - | -0.40% | 16,618 |