Revenga Ingenieros SA (BME:RSS)
Spain · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
At close: Sep 12, 2025
Revenga Ingenieros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 1,000 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 180 |
| Jul 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |