Skip to main content
logo
REVO Insurance S.p.A. (BIT:REVO)
Italy flag Italy · Delayed Price · Currency is EUR
22.10
-0.25 (-1.12%)
Last updated: Jan 28, 2026, 11:48 AM CET

REVO Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202622.6022.7522.1522.3522.35-0.22%40,267
Jan 26, 202623.1523.1522.4022.4022.40-2.18%48,119
Jan 23, 202623.2023.3022.7522.9022.90-1.29%51,594
Jan 22, 202623.1023.2522.6523.2023.201.98%40,018
Jan 21, 202623.0023.0522.3022.7522.75-1.09%35,145
Jan 20, 202623.9023.9022.9023.0023.00-2.95%65,553
Jan 19, 202623.2523.9022.9523.7023.700.64%94,913
Jan 16, 202623.6523.6522.7023.5523.550.86%84,290
Jan 15, 202622.7523.3522.2023.3523.353.78%111,939
Jan 14, 202622.3022.5522.1522.5022.500.67%63,432
Jan 13, 202622.8022.8022.1022.3522.35-0.67%50,059
Jan 12, 202621.4522.9021.0022.5022.506.38%212,433
Jan 9, 202621.1021.4520.7521.1521.151.44%70,162
Jan 8, 202620.4521.0020.2520.8520.851.71%55,364
Jan 7, 202620.4520.6020.0020.5020.501.49%75,882
Jan 6, 202620.2020.4519.9020.2020.200.75%27,010
Jan 5, 202618.9020.0518.9020.0520.057.10%70,325
Jan 2, 202619.1619.1618.7218.7218.72-2.30%9,190
Dec 30, 202519.4019.4019.1619.1619.16-0.10%8,018
Dec 29, 202519.1819.2418.8819.1819.180.95%23,832
Dec 23, 202518.9819.2018.7019.0019.000.64%33,583
Dec 22, 202518.9219.3818.7018.8818.880.96%81,663
Dec 19, 202518.1018.8418.1018.7018.702.07%27,595
Dec 18, 202518.0818.5818.0018.3218.321.33%42,719
Dec 17, 202517.5418.1617.5218.0818.082.49%28,685
Dec 16, 202517.5417.7017.1817.6417.640.46%33,663
Dec 15, 202517.7617.9017.4817.5617.56-0.11%19,275
Dec 12, 202517.7017.8817.4617.5817.58-0.45%23,470
Dec 11, 202517.7017.8817.4217.6617.66-0.23%44,382
Dec 10, 202517.6017.7417.4617.7017.700.57%15,286
Dec 9, 202518.0018.0017.5217.6017.60-2.22%43,482
Dec 8, 202517.8418.0017.6218.0018.002.04%13,150
Dec 5, 202517.8418.0017.4617.6417.64-47,767
Dec 4, 202517.5617.6817.4617.6417.640.23%11,359
Dec 3, 202517.9817.9817.5617.6017.60-1.01%31,435
Dec 2, 202517.5618.0417.5417.7817.781.02%24,847
Dec 1, 202517.5017.8817.3617.6017.600.80%21,641
Nov 28, 202517.4017.7017.1017.4617.460.11%16,869
Nov 27, 202517.5817.9817.2017.4417.44-0.23%34,650
Nov 26, 202517.4217.5817.2217.4817.480.58%9,293
Nov 25, 202517.0417.4217.0417.3817.380.70%9,878
Nov 24, 202517.1017.4017.0617.2617.262.13%16,795
Nov 21, 202517.3817.4416.6216.9016.90-3.32%20,403
Nov 20, 202517.0217.6416.8017.4817.483.92%20,944
Nov 19, 202516.5217.0016.4616.8216.820.60%22,010
Nov 18, 202517.0017.0016.5016.7216.72-0.95%12,033
Nov 17, 202517.1417.1816.7216.8816.88-0.94%16,985
Nov 14, 202517.6217.6216.9417.0417.04-2.52%12,815
Nov 13, 202517.2417.5816.9217.4817.482.46%22,955
Nov 12, 202516.9617.2016.9017.0617.06-0.35%31,269