Renovalo S.p.A. (BIT:RNV)
Italy · Delayed Price · Currency is EUR 1.790
0.00 (0.00%)
At close: Aug 13, 2025, 5:30 PM CET
Renovalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | - | -1.92% | 300 |
| Aug 11, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | - | 1.39% | 1,200 |
| Aug 8, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | - | -0.83% | 2,400 |
| Aug 7, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | - | -3.46% | 2,400 |
| Aug 6, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | - | 1.90% | 1,500 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | - |
| Aug 4, 2025 | 1.85 | 1.90 | 1.83 | 1.85 | - | 2.50% | 9,900 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | - | -2.17% | 2,100 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 900 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | - | 1.10% | 600 |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 0.28% | 1,200 |
| Jul 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -3.97% | 900 |
| Jul 25, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | - | 0.80% | 900 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 0.81% | 600 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | - | 1.36% | 1,200 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.08% | 600 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | - | -0.27% | 3,000 |
| Jul 18, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | - | -3.12% | 1,800 |
| Jul 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Jul 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Jul 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -2.54% | 300 |
| Jul 14, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | - | 0.77% | 3,900 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | - |
| Jul 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | - |
| Jul 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 2.62% | 2,100 |
| Jul 8, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | - | -1.80% | 1,200 |
| Jul 7, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | - | - | 600 |
| Jul 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Jul 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Jul 2, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | - | 0.52% | 2,400 |
| Jul 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1.85% | 300 |
| Jun 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jun 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jun 26, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | - | -0.26% | 2,700 |
| Jun 25, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | - | -2.06% | 1,200 |
| Jun 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Jun 23, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | - | 1.84% | 3,300 |
| Jun 20, 2025 | 1.95 | 2.00 | 1.91 | 1.91 | - | 0.53% | 2,400 |
| Jun 19, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | - | -4.77% | 1,200 |
| Jun 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Jun 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Jun 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Jun 13, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | - | -1.49% | 2,100 |
| Jun 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.76% | 300 |
| Jun 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Jun 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1.28% | 2,100 |
| Jun 9, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | - | -4.39% | 2,400 |
| Jun 6, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 2,700 |
| Jun 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 300 |
| Jun 4, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | - | 0.49% | 1,200 |