REVO Insurance S.p.A. (BIT:REVO)
Italy flag Italy · Delayed Price · Currency is EUR
17.92
+0.12 (0.67%)
Last updated: Sep 22, 2025, 10:55 AM CET

REVO Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202518.2018.3617.8017.8017.80-1.98%43,097
Sep 18, 202518.7018.9218.0018.1618.16-1.84%54,768
Sep 17, 202518.8819.1218.4418.5018.50-3.24%51,618
Sep 16, 202519.2619.4019.0219.1219.120.31%85,477
Sep 15, 202518.8419.3218.7019.0619.061.71%73,842
Sep 12, 202518.0018.7417.8018.7418.745.40%61,402
Sep 11, 202517.2418.0017.0017.7817.784.34%39,018
Sep 10, 202517.1417.2016.9617.0417.04-0.35%9,547
Sep 9, 202517.2617.2616.9617.1017.10-1.04%12,089
Sep 8, 202517.3417.3417.1217.2817.28-12,908
Sep 5, 202517.4017.4017.0217.2817.28-0.12%20,849
Sep 4, 202517.0017.4216.9817.3017.301.29%20,236
Sep 3, 202516.9017.0816.8417.0817.081.07%23,986
Sep 2, 202517.0017.0016.8016.9016.90-0.94%39,444
Sep 1, 202517.0617.2416.9617.0617.06-0.12%10,247
Aug 29, 202517.1017.2617.0017.0817.08-0.23%10,569
Aug 28, 202517.0017.1216.9017.1217.12-14,635
Aug 27, 202517.0017.3016.9417.1217.12-0.12%18,695
Aug 26, 202516.9417.2416.9417.1417.141.30%20,460
Aug 25, 202517.2017.2016.7216.9216.92-0.59%17,400
Aug 22, 202517.0617.3016.9817.0217.02-1.05%6,729
Aug 21, 202516.1617.2016.1617.2017.205.78%79,577
Aug 20, 202516.3016.3416.1216.2616.260.37%23,930
Aug 19, 202516.0616.2416.0016.2016.200.87%20,802
Aug 18, 202516.3016.3016.0616.0616.06-0.99%9,263
Aug 14, 202516.1616.3416.0416.2216.220.87%10,002
Aug 13, 202516.1816.4016.0816.0816.08-0.25%19,069
Aug 12, 202515.8616.2615.7016.1216.122.15%23,437
Aug 11, 202515.7015.8815.6215.7815.780.51%20,047
Aug 8, 202515.9216.0015.3415.7015.70-0.13%51,305
Aug 7, 202515.8015.9815.5815.7215.720.64%19,473
Aug 6, 202515.4015.7615.4015.6215.621.83%14,625
Aug 5, 202515.4015.6415.2815.3415.34-11,517
Aug 4, 202515.1215.4015.1215.3415.340.52%5,812
Aug 1, 202515.4815.4815.1415.2615.26-1.29%9,123
Jul 31, 202515.5416.0015.3815.4615.460.26%27,220
Jul 30, 202515.2015.4215.1215.4215.420.78%7,443
Jul 29, 202515.2415.3415.0015.3015.300.26%28,661
Jul 28, 202515.5615.5614.9815.2615.26-0.78%25,229
Jul 25, 202515.3215.4015.1815.3815.380.39%21,827
Jul 24, 202515.5215.5815.3015.3215.32-2.05%19,031
Jul 23, 202515.7615.7615.4615.6415.64-0.13%21,035
Jul 22, 202515.8815.9615.6215.6615.66-0.76%4,396
Jul 21, 202515.7215.9415.6615.7815.780.77%9,520
Jul 18, 202515.7415.8215.5215.6615.660.13%8,790
Jul 17, 202515.5215.7415.4815.6415.641.30%11,195
Jul 16, 202515.5415.5815.3815.4415.44-0.64%6,209
Jul 15, 202515.8015.8615.4615.5415.54-0.89%25,364
Jul 14, 202515.5615.8615.5415.6815.68-0.38%18,530
Jul 11, 202515.5215.7415.3815.7415.741.03%55,423