Revenga Ingenieros SA (BME:RSS)
Spain flag Spain · Delayed Price · Currency is EUR
0.7800
-0.0200 (-2.50%)
At close: Oct 28, 2025

Revenga Ingenieros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.780.780.780.780.78-2.50%200
Oct 27, 20250.800.800.800.800.80-5,250
Oct 24, 20250.840.840.800.800.80-4.76%2,876
Oct 23, 20250.840.840.840.840.84-1.75%5,160
Oct 22, 20250.900.900.860.860.86-0.58%1,431
Oct 21, 20250.900.900.860.860.86-8.51%4,940
Oct 20, 20250.900.940.900.940.943.30%1,958
Oct 17, 20250.910.910.910.910.91-2.15%363
Oct 16, 20250.930.930.930.930.93-2.11%1,458
Oct 15, 20250.950.950.950.950.951.06%3,978
Oct 14, 20250.950.950.940.940.94-6.00%2,772
Oct 13, 20251.051.051.001.001.00-4.76%2,549
Oct 10, 20251.101.101.051.051.05-8.70%600
Oct 9, 20251.211.211.151.151.15-9.45%500
Oct 8, 20251.271.271.271.271.274.10%230
Oct 7, 20251.221.221.221.221.22-4.69%500
Oct 6, 20251.281.281.281.281.28-1.54%268
Oct 3, 20251.301.301.301.301.30-3.70%2,000
Oct 2, 20251.351.351.351.351.353.85%2,561
Oct 1, 20251.301.301.301.301.304.84%1,609
Sep 30, 20251.191.241.191.241.248.77%1,486
Sep 29, 20251.091.141.091.141.149.62%2,240
Sep 26, 20251.041.041.041.041.041.96%280
Sep 25, 20251.021.021.021.021.023.03%290
Sep 24, 20251.031.030.990.990.99-6,280
Sep 23, 20250.990.990.990.990.994.21%252
Sep 22, 20250.950.950.950.950.95-5.00%1,830
Sep 19, 20251.041.041.001.001.00-7.41%3,220
Sep 18, 20251.101.101.081.081.08-1.82%1,360
Sep 17, 20251.101.101.101.101.10--
Sep 16, 20251.101.101.101.101.10--
Sep 15, 20251.101.101.101.101.10--
Sep 12, 20251.101.101.101.101.10--
Sep 11, 20251.101.101.101.101.10-4.35%500
Sep 10, 20251.151.151.151.151.15-4.17%315
Sep 9, 20251.201.201.201.201.20--
Sep 8, 20251.201.201.201.201.20--
Sep 5, 20251.201.201.201.201.20--
Sep 4, 20251.201.201.201.201.20--
Sep 3, 20251.201.201.201.201.20-3,000
Sep 2, 20251.201.201.201.201.204.35%225
Sep 1, 20251.151.151.151.151.15--
Aug 29, 20251.151.151.151.151.15-40
Aug 28, 20251.151.151.151.151.154.55%200
Aug 27, 20251.101.101.101.101.10--
Aug 26, 20251.101.101.101.101.10-2,520
Aug 25, 20251.101.101.101.101.10-4,750
Aug 22, 20251.101.101.101.101.10--
Aug 21, 20251.101.101.101.101.10-1,350
Aug 20, 20251.101.101.101.101.10-1,194