S.C. De Reparat Material Rulant Reva S.A. (BVB:REVA)
9.50
0.00 (0.00%)
At close: Aug 13, 2025
BVB:REVA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 13, 2025 | 8.75 | 9.50 | 8.70 | 9.50 | 9.50 | - | 212 |
Aug 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 2 |
Aug 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 3 |
Aug 6, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | 82 |
Aug 5, 2025 | 8.65 | 9.20 | 8.65 | 9.20 | 9.20 | 1.66% | 2,057 |
Jul 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | 106 |
Jul 23, 2025 | 8.65 | 9.30 | 8.65 | 9.30 | 9.30 | - | 26 |
Jul 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 22 |
Jul 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.77% | 2 |
Jul 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -9.04% | 210 |
Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 1 |
Jul 7, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 8.09% | 199 |
Jul 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.99% | 50 |
Jul 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 25 |
Jun 16, 2025 | 8.50 | 9.30 | 8.50 | 9.30 | 9.30 | -1.06% | 232 |
Jun 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 3 |
Jun 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 16 |
May 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | 2 |
May 28, 2025 | 9.10 | 9.10 | 8.45 | 9.00 | 9.00 | - | 194 |
May 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 20 |
May 12, 2025 | 8.50 | 9.05 | 8.50 | 9.05 | 9.05 | -0.55% | 505 |
May 9, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 5.81% | 57 |
May 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.95% | 200 |
May 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.70% | 4 |
May 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 19 |
May 5, 2025 | 8.65 | 9.00 | 8.50 | 9.00 | 9.00 | -7.69% | 322 |
Apr 8, 2025 | 8.30 | 9.75 | 8.30 | 9.75 | 9.75 | 14.71% | 293 |
Apr 7, 2025 | 9.00 | 9.00 | 7.30 | 8.50 | 8.50 | -5.56% | 1,053 |
Apr 4, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 52 |
Apr 3, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -7.61% | 135 |
Apr 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.23% | 21 |
Mar 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | 709 |
Mar 27, 2025 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | - | 165 |
Mar 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | 4 |
Mar 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | 202 |
Mar 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | 1 |
Mar 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 42 |
Mar 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 2 |
Mar 12, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -5.00% | 64 |
Mar 5, 2025 | 9.70 | 10.00 | 9.65 | 10.00 | 10.00 | -2.91% | 201 |