Renovalo S.p.A. (BIT:RNV)
Italy · Delayed Price · Currency is EUR 1.600
-0.005 (-0.31%)
Last updated: Sep 22, 2025, 9:00 AM CET
Renovalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.73% | 3,300 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 17, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 3.12% | 10,800 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 1,800 |
| Sep 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | 300 |
| Sep 12, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 2.90% | 11,100 |
| Sep 11, 2025 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -3.43% | 15,900 |
| Sep 10, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -6.14% | 6,300 |
| Sep 9, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 2.09% | 2,700 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 900 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 300 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.52% | 600 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 2,100 |
| Aug 29, 2025 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -4.22% | 5,700 |
| Aug 28, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | 3,900 |
| Aug 27, 2025 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | 0.91% | 12,000 |
| Aug 26, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -4.07% | 3,900 |
| Aug 25, 2025 | 1.70 | 1.72 | 1.65 | 1.72 | 1.72 | - | 11,400 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 21, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -2.55% | 1,800 |
| Aug 20, 2025 | 1.77 | 1.77 | 1.67 | 1.77 | 1.77 | 0.28% | 7,800 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,500 |
| Aug 18, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 2,400 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 900 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.92% | 300 |
| Aug 11, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.39% | 1,200 |
| Aug 8, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.83% | 2,400 |
| Aug 7, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -3.46% | 2,400 |
| Aug 6, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.90% | 1,500 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 4, 2025 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | 2.50% | 9,900 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 2,100 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 900 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 1.10% | 600 |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | 1,200 |
| Jul 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.97% | 900 |
| Jul 25, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 0.80% | 900 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.81% | 600 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 1.36% | 1,200 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 600 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.27% | 3,000 |
| Jul 18, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -3.12% | 1,800 |
| Jul 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | 300 |
| Jul 14, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 0.77% | 3,900 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |