REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 24.60
-0.50 (-1.99%)
At close: Sep 23, 2026
REVO Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.30 | 25.30 | 24.50 | 24.70 | - | -1.59% | 25,846 |
| 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 |
| Aug 26, 2026 | 24.95 | 25.25 | 24.90 | 25.05 | 25.05 | 1.01% | 12,152 |
| Aug 25, 2026 | 24.95 | 24.95 | 24.55 | 24.80 | 24.80 | 0.20% | 10,974 |
| Aug 24, 2026 | 24.45 | 24.80 | 24.35 | 24.75 | 24.75 | 2.06% | 11,831 |
| Aug 21, 2026 | 24.55 | 24.75 | 24.25 | 24.25 | 24.25 | - | 14,328 |
| Aug 20, 2026 | 24.30 | 24.60 | 24.15 | 24.25 | 24.25 | -0.21% | 11,537 |
| Aug 19, 2026 | 24.25 | 25.00 | 24.05 | 24.30 | 24.30 | - | 24,262 |
| Aug 18, 2026 | 24.55 | 24.95 | 24.30 | 24.30 | 24.30 | -1.62% | 17,215 |
| Aug 17, 2026 | 25.00 | 25.35 | 24.70 | 24.70 | 24.70 | -1.40% | 8,953 |
| Aug 14, 2026 | 25.35 | 25.45 | 25.00 | 25.05 | 25.05 | -0.40% | 25,637 |
| Aug 13, 2026 | 25.95 | 26.00 | 25.15 | 25.15 | 25.15 | -2.14% | 23,809 |
| Aug 12, 2026 | 26.35 | 26.35 | 25.70 | 25.70 | 25.70 | -1.53% | 21,852 |
| Aug 11, 2026 | 25.90 | 26.35 | 25.90 | 26.10 | 26.10 | -0.38% | 18,651 |
| Aug 10, 2026 | 26.50 | 26.90 | 25.30 | 26.20 | 26.20 | -0.76% | 32,062 |
| Aug 7, 2026 | 25.15 | 27.10 | 25.15 | 26.40 | 26.40 | 4.97% | 62,689 |
| Aug 6, 2026 | 25.05 | 25.40 | 25.00 | 25.15 | 25.15 | -0.40% | 13,194 |
| Aug 5, 2026 | 25.40 | 25.90 | 24.85 | 25.25 | 25.25 | 0.60% | 20,000 |
| Aug 4, 2026 | 26.00 | 26.00 | 24.95 | 25.10 | 25.10 | 0.60% | 34,925 |
| Aug 3, 2026 | 25.45 | 25.65 | 24.95 | 24.95 | 24.95 | -3.11% | 32,121 |
| Jul 31, 2026 | 25.60 | 26.35 | 25.30 | 25.75 | 25.75 | 0.98% | 47,774 |
| Jul 30, 2026 | 24.50 | 25.65 | 24.05 | 25.50 | 25.50 | 5.37% | 92,276 |
| Jul 29, 2026 | 25.00 | 25.25 | 24.20 | 24.20 | 24.20 | -2.22% | 58,480 |
| Jul 28, 2026 | 25.00 | 25.20 | 24.60 | 24.75 | 24.75 | -1.39% | 37,616 |
| Jul 27, 2026 | 25.05 | 25.85 | 25.05 | 25.10 | 25.10 | 0.20% | 21,924 |
| Jul 24, 2026 | 25.95 | 26.15 | 25.05 | 25.05 | 25.05 | -3.28% | 14,600 |
| Jul 23, 2026 | 26.50 | 26.70 | 25.80 | 25.90 | 25.90 | -2.63% | 18,519 |
| Jul 22, 2026 | 26.95 | 27.55 | 26.60 | 26.60 | 26.60 | -1.48% | 44,287 |
| Jul 21, 2026 | 28.00 | 28.00 | 26.65 | 27.00 | 27.00 | -2.53% | 36,883 |
| Jul 20, 2026 | 26.85 | 28.00 | 26.85 | 27.70 | 27.70 | 3.17% | 54,173 |
| 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 |