Revenga Ingenieros SA (BME:RSS)
Spain · Delayed Price · Currency is EUR 0.7800
-0.0200 (-2.50%)
At close: Oct 28, 2025
Revenga Ingenieros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 200 |
| Oct 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,250 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 2,876 |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | 5,160 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -0.58% | 1,431 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -8.51% | 4,940 |
| Oct 20, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.30% | 1,958 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 363 |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 1,458 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 3,978 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -6.00% | 2,772 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 2,549 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -8.70% | 600 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -9.45% | 500 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | 230 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 500 |
| 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 |