REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 22.70
-0.40 (-1.73%)
At close: Nov 4, 2026
REVO Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.80 | 23.30 | 22.60 | 22.70 | 22.70 | -1.73% | 27,676 |
| Nov 3, 2026 | 22.70 | 23.20 | 22.60 | 23.10 | 23.10 | 1.54% | 31,563 |
| Nov 2, 2026 | 22.55 | 22.75 | 22.05 | 22.75 | 22.75 | -0.44% | 38,843 |
| Oct 30, 2026 | 22.90 | 23.45 | 22.55 | 22.85 | 22.85 | -0.65% | 19,686 |
| Oct 29, 2026 | 22.65 | 23.00 | 22.55 | 23.00 | 23.00 | 1.55% | 13,460 |
| Oct 28, 2026 | 22.10 | 22.85 | 22.00 | 22.65 | 22.65 | 1.57% | 17,887 |
| Oct 27, 2026 | 22.35 | 22.35 | 22.10 | 22.30 | 22.30 | 0.22% | 6,273 |
| Oct 26, 2026 | 22.25 | 22.45 | 22.15 | 22.25 | 22.25 | 1.14% | 28,947 |
| Oct 23, 2026 | 21.95 | 22.60 | 21.70 | 22.00 | 22.00 | -0.45% | 91,116 |
| Oct 22, 2026 | 23.10 | 23.10 | 21.95 | 22.10 | 22.10 | -3.28% | 29,749 |
| Oct 21, 2026 | 22.30 | 22.85 | 22.30 | 22.85 | 22.85 | 1.78% | 20,861 |
| Oct 20, 2026 | 22.35 | 22.70 | 22.00 | 22.45 | 22.45 | -0.88% | 53,790 |
| Oct 19, 2026 | 23.85 | 23.85 | 22.45 | 22.65 | 22.65 | -3.82% | 32,599 |
| Oct 16, 2026 | 24.10 | 24.55 | 23.45 | 23.55 | 23.55 | -2.89% | 23,591 |
| Oct 15, 2026 | 24.10 | 24.40 | 23.75 | 24.25 | 24.25 | -0.21% | 32,959 |
| Oct 14, 2026 | 24.05 | 24.35 | 23.90 | 24.30 | 24.30 | 0.41% | 17,845 |
| Oct 13, 2026 | 23.85 | 24.20 | 23.70 | 24.20 | 24.20 | 1.04% | 9,596 |
| Oct 12, 2026 | 24.00 | 24.05 | 23.70 | 23.95 | 23.95 | 0.84% | 19,102 |
| Oct 9, 2026 | 23.40 | 24.20 | 23.40 | 23.75 | 23.75 | 0.42% | 36,006 |
| Oct 8, 2026 | 23.10 | 23.65 | 22.70 | 23.65 | 23.65 | 1.07% | 39,311 |
| Oct 7, 2026 | 24.15 | 24.30 | 23.20 | 23.40 | 23.40 | -2.50% | 30,777 |
| Oct 6, 2026 | 23.20 | 24.20 | 23.20 | 24.00 | 24.00 | 3.00% | 35,737 |
| Oct 5, 2026 | 23.30 | 23.95 | 23.00 | 23.30 | 23.30 | -1.27% | 44,199 |
| Oct 2, 2026 | 24.95 | 25.15 | 23.55 | 23.60 | 23.60 | -5.60% | 81,951 |
| Oct 1, 2026 | 25.30 | 25.55 | 24.90 | 25.00 | 25.00 | - | 26,445 |
| Sep 30, 2026 | 25.20 | 25.60 | 24.95 | 25.00 | 25.00 | -1.38% | 21,953 |
| Sep 29, 2026 | 25.35 | 25.50 | 25.20 | 25.35 | 25.35 | 0.60% | 23,700 |
| Sep 28, 2026 | 25.75 | 25.75 | 25.20 | 25.20 | 25.20 | -0.98% | 32,738 |
| Sep 25, 2026 | 25.10 | 25.70 | 25.10 | 25.45 | 25.45 | 0.79% | 24,119 |
| Sep 24, 2026 | 24.60 | 25.65 | 24.60 | 25.25 | 25.25 | 2.64% | 41,266 |
| Sep 23, 2026 | 25.30 | 25.30 | 24.50 | 24.60 | 24.60 | -1.99% | 40,205 |
| Sep 22, 2026 | 25.05 | 25.55 | 24.85 | 25.10 | 25.10 | -0.40% | 31,663 |
| Sep 21, 2026 | 24.80 | 25.35 | 24.50 | 25.20 | 25.20 | 0.40% | 42,854 |
| Sep 18, 2026 | 25.25 | 25.35 | 24.75 | 25.10 | 25.10 | -0.40% | 34,620 |
| Sep 17, 2026 | 25.50 | 26.15 | 25.20 | 25.20 | 25.20 | -1.95% | 37,192 |
| Sep 16, 2026 | 25.30 | 26.05 | 25.00 | 25.70 | 25.70 | 2.80% | 40,071 |
| Sep 15, 2026 | 24.85 | 25.45 | 24.50 | 25.00 | 25.00 | 1.83% | 37,383 |
| Sep 14, 2026 | 24.65 | 25.55 | 24.45 | 24.55 | 24.55 | -0.41% | 42,957 |
| Sep 11, 2026 | 25.10 | 25.80 | 24.65 | 24.65 | 24.65 | -1.40% | 41,283 |
| Sep 10, 2026 | 25.10 | 26.00 | 24.85 | 25.00 | 25.00 | 0.81% | 50,614 |
| Sep 9, 2026 | 24.85 | 25.20 | 24.05 | 24.80 | 24.80 | 1.02% | 34,472 |
| Sep 8, 2026 | 24.25 | 24.55 | 23.10 | 24.55 | 24.55 | 0.41% | 55,457 |
| Sep 7, 2026 | 24.60 | 24.85 | 24.35 | 24.45 | 24.45 | -1.01% | 54,392 |
| Sep 4, 2026 | 24.70 | 25.05 | 24.40 | 24.70 | 24.70 | 0.41% | 25,419 |
| Sep 3, 2026 | 24.90 | 25.15 | 24.40 | 24.60 | 24.60 | -1.20% | 26,430 |
| Sep 2, 2026 | 25.00 | 25.40 | 24.60 | 24.90 | 24.90 | -1.19% | 32,919 |
| Sep 1, 2026 | 25.60 | 25.85 | 24.90 | 25.20 | 25.20 | -0.79% | 20,653 |
| Aug 31, 2026 | 25.30 | 25.50 | 25.15 | 25.40 | 25.40 | 0.40% | 15,063 |
| Aug 28, 2026 | 24.80 | 25.30 | 24.75 | 25.30 | 25.30 | 1.40% | 14,555 |
| Aug 27, 2026 | 25.20 | 25.20 | 24.65 | 24.95 | 24.95 | -0.40% | 14,716 |