Renovalo S.p.A. (BIT:RNV)
Italy · Delayed Price · Currency is EUR 0.8950
-0.0450 (-4.79%)
At close: Apr 24, 2026
Renovalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Apr 22, 2026 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | - | 11,400 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 8,400 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 16, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 14,100 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 300 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 1,500 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -3.47% | 8,100 |
| Apr 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 8, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 4,800 |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 900 |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.84% | 300 |
| Apr 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.45% | 1,200 |
| Mar 31, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -6.21% | 3,900 |
| Mar 30, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -7.21% | 18,900 |
| Mar 27, 2026 | 1.16 | 1.21 | 1.11 | 1.11 | 1.11 | -4.31% | 4,800 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.11 | 1.16 | 1.16 | 0.87% | 13,500 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.37% | 300 |
| Mar 24, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 2.87% | 3,000 |
| Mar 23, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.72% | 1,200 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 17, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | - | 900 |
| Mar 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 300 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 12, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 3.51% | 600 |
| Mar 11, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -0.44% | 900 |
| Mar 10, 2026 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | 3.62% | 10,200 |
| Mar 9, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.45% | 6,300 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 3,000 |
| Mar 5, 2026 | 1.10 | 1.18 | 1.08 | 1.14 | 1.14 | 3.64% | 4,500 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 2,400 |
| Mar 2, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 6,000 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 300 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 2,700 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 3,300 |
| Feb 24, 2026 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 14,100 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -7.39% | 6,600 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.15% | 2,100 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 300 |
| Feb 18, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -3.57% | 6,000 |
| Feb 17, 2026 | 1.34 | 1.40 | 1.30 | 1.40 | 1.40 | - | 6,600 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 13, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 900 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -5.23% | 5,100 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.33% | 11,700 |