REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 17.64
0.00 (0.00%)
At close: Dec 5, 2025
REVO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.84 | 18.00 | 17.46 | 17.64 | 17.64 | - | 47,767 |
| Dec 4, 2025 | 17.56 | 17.68 | 17.46 | 17.64 | 17.64 | 0.23% | 11,359 |
| Dec 3, 2025 | 17.98 | 17.98 | 17.56 | 17.60 | 17.60 | -1.01% | 31,435 |
| Dec 2, 2025 | 17.56 | 18.04 | 17.54 | 17.78 | 17.78 | 1.02% | 24,847 |
| Dec 1, 2025 | 17.50 | 17.88 | 17.36 | 17.60 | 17.60 | 0.80% | 21,641 |
| Nov 28, 2025 | 17.40 | 17.70 | 17.10 | 17.46 | 17.46 | 0.11% | 16,869 |
| Nov 27, 2025 | 17.58 | 17.98 | 17.20 | 17.44 | 17.44 | -0.23% | 34,650 |
| Nov 26, 2025 | 17.42 | 17.58 | 17.22 | 17.48 | 17.48 | 0.58% | 9,293 |
| Nov 25, 2025 | 17.04 | 17.42 | 17.04 | 17.38 | 17.38 | 0.70% | 9,878 |
| Nov 24, 2025 | 17.10 | 17.40 | 17.06 | 17.26 | 17.26 | 2.13% | 16,795 |
| Nov 21, 2025 | 17.38 | 17.44 | 16.62 | 16.90 | 16.90 | -3.32% | 20,403 |
| Nov 20, 2025 | 17.02 | 17.64 | 16.80 | 17.48 | 17.48 | 3.92% | 20,944 |
| Nov 19, 2025 | 16.52 | 17.00 | 16.46 | 16.82 | 16.82 | 0.60% | 22,010 |
| Nov 18, 2025 | 17.00 | 17.00 | 16.50 | 16.72 | 16.72 | -0.95% | 12,033 |
| Nov 17, 2025 | 17.14 | 17.18 | 16.72 | 16.88 | 16.88 | -0.94% | 16,985 |
| Nov 14, 2025 | 17.62 | 17.62 | 16.94 | 17.04 | 17.04 | -2.52% | 12,815 |
| Nov 13, 2025 | 17.24 | 17.58 | 16.92 | 17.48 | 17.48 | 2.46% | 22,955 |
| Nov 12, 2025 | 16.96 | 17.20 | 16.90 | 17.06 | 17.06 | -0.35% | 31,269 |
| Nov 11, 2025 | 17.40 | 17.40 | 16.84 | 17.12 | 17.12 | -0.47% | 32,788 |
| Nov 10, 2025 | 16.80 | 17.40 | 16.80 | 17.20 | 17.20 | 2.50% | 46,539 |
| Nov 7, 2025 | 17.36 | 17.54 | 16.68 | 16.78 | 16.78 | -3.01% | 32,434 |
| Nov 6, 2025 | 17.38 | 17.54 | 17.22 | 17.30 | 17.30 | -0.69% | 24,336 |
| Nov 5, 2025 | 17.32 | 17.52 | 17.08 | 17.42 | 17.42 | -0.46% | 16,821 |
| Nov 4, 2025 | 17.54 | 17.54 | 17.18 | 17.50 | 17.50 | -0.46% | 25,781 |
| Nov 3, 2025 | 17.76 | 18.00 | 17.50 | 17.58 | 17.58 | -1.46% | 17,789 |
| 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 |