REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 23.25
+0.95 (4.26%)
At close: Jun 4, 2026
REVO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.70 | 22.50 | 21.55 | 22.30 | 22.30 | 1.59% | 51,597 |
| Jun 2, 2026 | 22.25 | 22.40 | 21.90 | 21.95 | 21.95 | -2.23% | 35,278 |
| Jun 1, 2026 | 22.85 | 22.85 | 22.25 | 22.45 | 22.45 | -1.75% | 33,844 |
| May 29, 2026 | 23.00 | 23.25 | 22.60 | 22.85 | 22.85 | -0.87% | 22,902 |
| May 28, 2026 | 22.95 | 23.05 | 22.70 | 23.05 | 23.05 | 0.44% | 42,224 |
| May 27, 2026 | 23.50 | 23.70 | 22.95 | 22.95 | 22.95 | -2.13% | 38,420 |
| May 26, 2026 | 23.45 | 23.75 | 23.40 | 23.45 | 23.45 | -1.26% | 27,339 |
| May 25, 2026 | 22.20 | 23.90 | 22.10 | 23.75 | 23.75 | 7.47% | 49,728 |
| May 22, 2026 | 22.60 | 22.60 | 22.10 | 22.10 | 22.10 | -2.43% | 63,911 |
| May 21, 2026 | 22.50 | 22.75 | 22.15 | 22.65 | 22.65 | -0.66% | 48,135 |
| May 20, 2026 | 22.10 | 22.95 | 21.95 | 22.80 | 22.80 | 1.79% | 64,052 |
| May 19, 2026 | 22.65 | 22.70 | 22.10 | 22.40 | 22.40 | -0.22% | 42,331 |
| May 18, 2026 | 22.90 | 23.15 | 22.20 | 22.45 | 22.45 | -3.23% | 69,866 |
| May 15, 2026 | 23.55 | 25.45 | 22.70 | 23.20 | 23.20 | -4.53% | 95,971 |
| May 14, 2026 | 24.50 | 24.50 | 23.95 | 24.30 | 24.30 | 0.41% | 27,374 |
| May 13, 2026 | 25.45 | 25.45 | 23.90 | 24.20 | 24.20 | -3.78% | 33,668 |
| May 12, 2026 | 25.15 | 25.40 | 25.00 | 25.15 | 25.15 | -0.79% | 16,600 |
| May 11, 2026 | 25.90 | 25.90 | 25.10 | 25.35 | 25.35 | -0.98% | 166,223 |
| May 8, 2026 | 25.50 | 25.85 | 25.40 | 25.60 | 25.60 | -0.58% | 22,738 |
| May 7, 2026 | 26.30 | 26.30 | 25.40 | 25.75 | 25.75 | -2.65% | 75,518 |
| May 6, 2026 | 25.70 | 26.45 | 25.60 | 26.45 | 26.45 | 3.93% | 33,971 |
| May 5, 2026 | 25.75 | 26.20 | 25.30 | 25.45 | 25.45 | -1.36% | 24,021 |
| May 4, 2026 | 25.50 | 25.80 | 25.20 | 25.80 | 25.80 | 2.26% | 16,803 |
| Apr 30, 2026 | 25.20 | 25.90 | 24.90 | 25.50 | 25.23 | 2.00% | 47,120 |
| Apr 29, 2026 | 24.30 | 25.10 | 24.30 | 25.00 | 24.74 | 2.88% | 65,401 |
| Apr 28, 2026 | 23.75 | 24.45 | 23.50 | 24.30 | 24.04 | 2.75% | 669,231 |
| Apr 27, 2026 | 24.50 | 24.50 | 23.65 | 23.65 | 23.40 | -2.27% | 25,732 |
| Apr 24, 2026 | 23.60 | 24.60 | 23.50 | 24.20 | 23.94 | 2.11% | 40,515 |
| Apr 23, 2026 | 24.85 | 24.85 | 22.90 | 23.70 | 23.45 | -3.66% | 28,803 |
| Apr 22, 2026 | 24.50 | 24.85 | 24.20 | 24.60 | 24.34 | 1.23% | 47,293 |
| Apr 21, 2026 | 24.25 | 24.45 | 24.00 | 24.30 | 24.04 | 0.62% | 92,426 |
| Apr 20, 2026 | 23.45 | 24.70 | 23.35 | 24.15 | 23.89 | 3.21% | 102,484 |
| Apr 17, 2026 | 23.40 | 23.60 | 23.15 | 23.40 | 23.15 | 1.08% | 26,851 |
| Apr 16, 2026 | 23.35 | 23.70 | 23.15 | 23.15 | 22.90 | -1.07% | 60,913 |
| Apr 15, 2026 | 23.40 | 23.40 | 23.05 | 23.40 | 23.15 | 1.08% | 39,577 |
| Apr 14, 2026 | 22.70 | 23.45 | 22.70 | 23.15 | 22.90 | 1.09% | 30,033 |
| Apr 13, 2026 | 23.20 | 23.20 | 22.70 | 22.90 | 22.66 | -1.51% | 46,598 |
| Apr 10, 2026 | 23.65 | 23.65 | 23.00 | 23.25 | 23.00 | -1.06% | 15,162 |
| Apr 9, 2026 | 23.75 | 23.75 | 23.20 | 23.50 | 23.25 | - | 47,851 |
| Apr 8, 2026 | 23.50 | 23.80 | 23.25 | 23.50 | 23.25 | 1.08% | 69,967 |
| Apr 7, 2026 | 23.55 | 23.55 | 23.00 | 23.25 | 23.00 | -0.21% | 30,329 |
| Apr 2, 2026 | 23.75 | 23.75 | 22.80 | 23.30 | 23.05 | -0.64% | 74,049 |
| Apr 1, 2026 | 23.90 | 24.05 | 23.20 | 23.45 | 23.20 | -0.85% | 110,738 |
| Mar 31, 2026 | 23.85 | 24.15 | 23.45 | 23.65 | 23.40 | 0.21% | 95,168 |
| Mar 30, 2026 | 23.15 | 23.80 | 23.10 | 23.60 | 23.35 | 1.72% | 35,852 |
| Mar 27, 2026 | 22.50 | 23.20 | 22.25 | 23.20 | 22.95 | 3.57% | 29,113 |
| Mar 26, 2026 | 22.35 | 22.65 | 21.65 | 22.40 | 22.16 | -0.44% | 34,808 |
| Mar 25, 2026 | 22.55 | 23.00 | 22.20 | 22.50 | 22.26 | -1.53% | 59,279 |
| Mar 24, 2026 | 22.90 | 22.90 | 22.50 | 22.85 | 22.61 | -0.22% | 49,659 |
| Mar 23, 2026 | 21.70 | 23.25 | 20.80 | 22.90 | 22.66 | 3.39% | 162,489 |