REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 26.85
-2.15 (-7.41%)
At close: Jul 17, 2026
REVO Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 28.75 | 28.85 | 26.85 | 26.85 | 26.85 | -7.41% | 86,933 |
| Jul 16, 2026 | 28.25 | 29.00 | 27.40 | 29.00 | 29.00 | 2.84% | 31,925 |
| Jul 15, 2026 | 28.85 | 28.90 | 28.20 | 28.20 | 28.20 | -2.42% | 48,909 |
| Jul 14, 2026 | 28.75 | 29.10 | 28.40 | 28.90 | 28.90 | 0.52% | 30,169 |
| Jul 13, 2026 | 28.75 | 29.40 | 28.35 | 28.75 | 28.75 | 0.88% | 110,296 |
| Jul 10, 2026 | 27.85 | 29.10 | 27.85 | 28.50 | 28.50 | 1.24% | 169,556 |
| Jul 9, 2026 | 27.00 | 28.20 | 26.45 | 28.15 | 28.15 | 4.84% | 81,057 |
| Jul 8, 2026 | 27.00 | 27.00 | 26.30 | 26.85 | 26.85 | -0.56% | 36,787 |
| Jul 7, 2026 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 41,482 |
| Jul 6, 2026 | 27.70 | 28.00 | 27.25 | 27.50 | 27.50 | -0.72% | 34,124 |
| Jul 3, 2026 | 27.50 | 27.95 | 27.50 | 27.70 | 27.70 | 1.09% | 43,004 |
| Jul 2, 2026 | 26.60 | 28.30 | 26.55 | 27.40 | 27.40 | 3.01% | 103,956 |
| Jul 1, 2026 | 25.95 | 27.00 | 25.95 | 26.60 | 26.60 | 1.14% | 26,409 |
| Jun 30, 2026 | 25.95 | 26.45 | 25.70 | 26.30 | 26.30 | 2.33% | 18,693 |
| Jun 29, 2026 | 25.85 | 26.30 | 25.70 | 25.70 | 25.70 | -0.19% | 11,681 |
| Jun 26, 2026 | 25.20 | 26.25 | 25.15 | 25.75 | 25.75 | 1.18% | 24,933 |
| Jun 25, 2026 | 25.70 | 26.25 | 25.45 | 25.45 | 25.45 | -0.97% | 34,074 |
| Jun 24, 2026 | 25.60 | 25.70 | 25.05 | 25.70 | 25.70 | 0.78% | 24,158 |
| Jun 23, 2026 | 25.30 | 25.60 | 24.85 | 25.50 | 25.50 | 0.20% | 19,207 |
| Jun 22, 2026 | 25.50 | 25.80 | 25.30 | 25.45 | 25.45 | 0.20% | 14,704 |
| Jun 19, 2026 | 25.45 | 25.75 | 25.25 | 25.40 | 25.40 | -1.36% | 20,654 |
| Jun 18, 2026 | 25.50 | 25.80 | 24.95 | 25.75 | 25.75 | 1.18% | 81,510 |
| Jun 17, 2026 | 26.10 | 26.10 | 25.25 | 25.45 | 25.45 | -1.55% | 20,042 |
| Jun 16, 2026 | 26.10 | 26.20 | 25.40 | 25.85 | 25.85 | -1.15% | 56,519 |
| Jun 15, 2026 | 26.50 | 26.50 | 26.05 | 26.15 | 26.15 | -0.95% | 41,090 |
| Jun 12, 2026 | 25.20 | 26.50 | 25.00 | 26.40 | 26.40 | 4.35% | 62,424 |
| Jun 11, 2026 | 25.00 | 25.30 | 24.80 | 25.30 | 25.30 | 1.00% | 16,853 |
| Jun 10, 2026 | 24.75 | 25.20 | 24.75 | 25.05 | 25.05 | 1.21% | 23,306 |
| Jun 9, 2026 | 25.00 | 25.00 | 24.30 | 24.75 | 24.75 | 0.20% | 44,737 |
| Jun 8, 2026 | 23.30 | 25.05 | 22.95 | 24.70 | 24.70 | 5.78% | 71,223 |
| Jun 5, 2026 | 23.25 | 23.90 | 23.05 | 23.35 | 23.35 | 0.43% | 74,953 |
| Jun 4, 2026 | 22.00 | 23.35 | 21.85 | 23.25 | 23.25 | 4.26% | 48,147 |
| 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 |