REVO Insurance S.p.A. (BIT:REVO)
Italy · Delayed Price · Currency is EUR 23.40
+0.25 (1.08%)
At close: Apr 17, 2026
REVO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 23.35 | 23.70 | 23.15 | 23.15 | 23.15 | -1.07% | 60,913 |
| Apr 15, 2026 | 23.40 | 23.40 | 23.05 | 23.40 | 23.40 | 1.08% | 39,577 |
| Apr 14, 2026 | 22.70 | 23.45 | 22.70 | 23.15 | 23.15 | 1.09% | 30,033 |
| Apr 13, 2026 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | -1.51% | 46,598 |
| Apr 10, 2026 | 23.65 | 23.65 | 23.00 | 23.25 | 23.25 | -1.06% | 15,162 |
| Apr 9, 2026 | 23.75 | 23.75 | 23.20 | 23.50 | 23.50 | - | 47,851 |
| Apr 8, 2026 | 23.50 | 23.80 | 23.25 | 23.50 | 23.50 | 1.08% | 69,967 |
| Apr 7, 2026 | 23.55 | 23.55 | 23.00 | 23.25 | 23.25 | -0.21% | 30,329 |
| Apr 2, 2026 | 23.75 | 23.75 | 22.80 | 23.30 | 23.30 | -0.64% | 74,049 |
| Apr 1, 2026 | 23.90 | 24.05 | 23.20 | 23.45 | 23.45 | -0.85% | 110,738 |
| Mar 31, 2026 | 23.85 | 24.15 | 23.45 | 23.65 | 23.65 | 0.21% | 95,168 |
| Mar 30, 2026 | 23.15 | 23.80 | 23.10 | 23.60 | 23.60 | 1.72% | 35,852 |
| Mar 27, 2026 | 22.50 | 23.20 | 22.25 | 23.20 | 23.20 | 3.57% | 29,113 |
| Mar 26, 2026 | 22.35 | 22.65 | 21.65 | 22.40 | 22.40 | -0.44% | 34,808 |
| Mar 25, 2026 | 22.55 | 23.00 | 22.20 | 22.50 | 22.50 | -1.53% | 59,279 |
| Mar 24, 2026 | 22.90 | 22.90 | 22.50 | 22.85 | 22.85 | -0.22% | 49,659 |
| Mar 23, 2026 | 21.70 | 23.25 | 20.80 | 22.90 | 22.90 | 3.39% | 162,489 |
| Mar 20, 2026 | 22.10 | 23.20 | 21.45 | 22.15 | 22.15 | -0.45% | 152,845 |
| Mar 19, 2026 | 22.40 | 22.70 | 22.10 | 22.25 | 22.25 | -1.98% | 68,102 |
| Mar 18, 2026 | 21.70 | 23.45 | 21.45 | 22.70 | 22.70 | 4.85% | 241,465 |
| Mar 17, 2026 | 23.05 | 23.05 | 20.75 | 21.65 | 21.65 | -5.04% | 259,748 |
| Mar 16, 2026 | 23.55 | 23.55 | 22.80 | 22.80 | 22.80 | -2.15% | 25,385 |
| Mar 13, 2026 | 22.75 | 23.50 | 22.55 | 23.30 | 23.30 | 1.08% | 43,661 |
| Mar 12, 2026 | 23.40 | 23.40 | 22.65 | 23.05 | 23.05 | -1.50% | 42,941 |
| Mar 11, 2026 | 24.30 | 24.30 | 23.25 | 23.40 | 23.40 | -2.70% | 29,726 |
| Mar 10, 2026 | 24.60 | 24.60 | 23.55 | 24.05 | 24.05 | 2.56% | 43,019 |
| Mar 9, 2026 | 23.60 | 23.85 | 23.05 | 23.45 | 23.45 | -1.88% | 84,601 |
| Mar 6, 2026 | 24.60 | 24.60 | 23.40 | 23.90 | 23.90 | -1.65% | 55,097 |
| Mar 5, 2026 | 25.30 | 25.30 | 24.20 | 24.30 | 24.30 | -2.99% | 36,609 |
| Mar 4, 2026 | 23.20 | 25.10 | 23.20 | 25.05 | 25.05 | 3.51% | 37,399 |
| Mar 3, 2026 | 25.10 | 25.10 | 23.50 | 24.20 | 24.20 | -4.54% | 80,712 |
| Mar 2, 2026 | 24.75 | 25.60 | 24.60 | 25.35 | 25.35 | -2.12% | 61,505 |
| Feb 27, 2026 | 25.80 | 26.00 | 25.65 | 25.90 | 25.90 | 0.39% | 65,352 |
| Feb 26, 2026 | 25.35 | 25.80 | 25.00 | 25.80 | 25.80 | 1.98% | 96,142 |
| Feb 25, 2026 | 25.25 | 25.40 | 24.85 | 25.30 | 25.30 | 1.40% | 36,450 |
| Feb 24, 2026 | 24.70 | 25.00 | 24.30 | 24.95 | 24.95 | 1.01% | 98,251 |
| Feb 23, 2026 | 25.65 | 25.85 | 24.60 | 24.70 | 24.70 | -4.82% | 66,551 |
| Feb 20, 2026 | 25.25 | 26.25 | 24.90 | 25.95 | 25.95 | 3.80% | 291,648 |
| Feb 19, 2026 | 24.80 | 25.10 | 24.65 | 25.00 | 25.00 | 1.21% | 1,647,480 |
| Feb 18, 2026 | 24.45 | 24.70 | 24.30 | 24.70 | 24.70 | 1.02% | 16,717 |
| Feb 17, 2026 | 24.50 | 24.55 | 23.55 | 24.45 | 24.45 | -0.41% | 41,180 |
| Feb 16, 2026 | 24.65 | 24.90 | 24.30 | 24.55 | 24.55 | -1.41% | 24,990 |
| Feb 13, 2026 | 25.30 | 25.45 | 24.75 | 24.90 | 24.90 | 1.22% | 139,084 |
| Feb 12, 2026 | 25.00 | 25.40 | 24.45 | 24.60 | 24.60 | -1.40% | 70,697 |
| Feb 11, 2026 | 24.65 | 25.00 | 23.85 | 24.95 | 24.95 | 2.25% | 143,973 |
| Feb 10, 2026 | 24.40 | 24.60 | 24.25 | 24.40 | 24.40 | -0.61% | 34,823 |
| Feb 9, 2026 | 24.80 | 25.05 | 24.35 | 24.55 | 24.55 | 0.61% | 76,693 |
| Feb 6, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 39,826 |
| Feb 5, 2026 | 23.70 | 24.20 | 23.60 | 24.20 | 24.20 | 2.33% | 94,733 |
| Feb 4, 2026 | 23.90 | 23.90 | 23.45 | 23.65 | 23.65 | - | 74,193 |