Renovalo S.p.A. (BIT:RNV)
Italy · Delayed Price · Currency is EUR 1.435
-0.065 (-4.33%)
At close: Feb 11, 2026
Renovalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 7,800 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | -5.54% | 3,600 |
| Feb 6, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 1.66% | 6,000 |
| Feb 5, 2026 | 1.44 | 1.51 | 1.39 | 1.51 | 1.51 | - | 10,500 |
| Feb 4, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 3,300 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 300 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 1,500 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 9,300 |
| Jan 29, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | - | 2,100 |
| Jan 28, 2026 | 1.47 | 1.58 | 1.47 | 1.57 | 1.57 | 3.97% | 8,100 |
| Jan 27, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 7.09% | 5,100 |
| Jan 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 1,200 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | 300 |
| Jan 21, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 600 |
| Jan 20, 2026 | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 12,300 |
| Jan 19, 2026 | 1.42 | 1.50 | 1.39 | 1.50 | 1.50 | 4.53% | 6,000 |
| Jan 16, 2026 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 3.24% | 3,000 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 4,800 |
| Jan 14, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -1.72% | 900 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 3,900 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.06% | 4,500 |
| Jan 8, 2026 | 1.49 | 1.49 | 1.35 | 1.42 | 1.42 | -5.02% | 11,400 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -0.99% | 8,700 |
| Jan 6, 2026 | 1.45 | 1.51 | 1.36 | 1.51 | 1.51 | 3.07% | 7,500 |
| Jan 5, 2026 | 1.32 | 1.51 | 1.32 | 1.47 | 1.47 | 8.92% | 36,300 |
| Jan 2, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 1.89% | 5,400 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.22 | 1.32 | 1.32 | -6.05% | 6,300 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | 3.69% | 3,300 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.90% | 600 |
| Dec 22, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 2.55% | 15,300 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.29 | 1.38 | 1.38 | -4.18% | 27,300 |
| Dec 18, 2025 | 1.20 | 1.44 | 1.20 | 1.44 | 1.44 | 16.67% | 13,200 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -3.91% | 1,200 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,200 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,500 |
| Dec 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.81% | 300 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 8, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -1.19% | 3,300 |
| Dec 5, 2025 | 1.26 | 1.34 | 1.26 | 1.26 | 1.26 | -0.79% | 21,000 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Dec 3, 2025 | 1.21 | 1.28 | 1.17 | 1.27 | 1.27 | 5.83% | 6,600 |
| Dec 2, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 900 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,500 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 300 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -4.80% | 12,600 |