Revenga Ingenieros SA (BME:RSS)
Spain · Delayed Price · Currency is EUR 1.280
-0.020 (-1.54%)
At close: Oct 6, 2025
Revenga Ingenieros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 268 |
| Oct 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 2,000 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 2,561 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 1,609 |
| Sep 30, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 8.77% | 1,486 |
| Sep 29, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 9.62% | 2,240 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 280 |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 290 |
| Sep 24, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | - | 6,280 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 252 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 1,830 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -7.41% | 3,220 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 1,360 |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 500 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 315 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,000 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 225 |
| Sep 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 40 |
| Aug 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 200 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,520 |
| Aug 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,750 |
| Aug 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,350 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,194 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 70 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,273 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |