Revvity, Inc. (ETR:PKN)
Germany · Delayed Price · Currency is EUR 132.60
-5.55 (-4.02%)
At close: Oct 8, 2026
ETR:PKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 137.10 | 137.35 | 132.60 | 132.60 | 132.60 | -4.02% | 112 |
| Oct 7, 2026 | 138.55 | 138.55 | 137.15 | 138.15 | 138.15 | 1.21% | - |
| Oct 6, 2026 | 141.10 | 141.10 | 135.30 | 136.50 | 136.50 | 0.18% | 6 |
| Oct 5, 2026 | 135.55 | 136.25 | 135.55 | 136.25 | 136.25 | 1.38% | - |
| Oct 2, 2026 | 132.55 | 134.40 | 132.55 | 134.40 | 134.40 | -1.57% | - |
| Oct 1, 2026 | 135.35 | 136.55 | 135.35 | 136.55 | 136.55 | -0.94% | 70 |
| Sep 30, 2026 | 135.80 | 137.85 | 134.50 | 137.85 | 137.85 | 3.72% | 27 |
| Sep 29, 2026 | 132.25 | 132.90 | 132.25 | 132.90 | 132.90 | 1.72% | 3 |
| Sep 28, 2026 | 132.65 | 132.90 | 130.65 | 130.65 | 130.65 | -0.27% | 6 |
| Sep 25, 2026 | 133.10 | 133.35 | 130.65 | 131.00 | 131.00 | 2.34% | 58 |
| Sep 24, 2026 | 124.70 | 128.00 | 124.45 | 128.00 | 128.00 | 3.64% | 5 |
| Sep 23, 2026 | 124.95 | 125.45 | 123.50 | 123.50 | 123.50 | -1.95% | - |
| Sep 22, 2026 | 125.35 | 125.95 | 124.85 | 125.95 | 125.95 | 0.40% | 64 |
| Sep 21, 2026 | 125.10 | 125.45 | 124.90 | 125.45 | 125.45 | 0.04% | 140 |
| Sep 18, 2026 | 127.55 | 127.95 | 125.40 | 125.40 | 125.40 | -3.24% | 16 |
| Sep 17, 2026 | 127.80 | 129.60 | 127.80 | 129.60 | 129.60 | 2.86% | - |
| Sep 16, 2026 | 121.90 | 126.00 | 121.35 | 126.00 | 126.00 | 4.96% | - |
| Sep 15, 2026 | 111.40 | 120.05 | 111.20 | 120.05 | 120.05 | 11.42% | - |
| Sep 14, 2026 | 107.40 | 107.75 | 107.40 | 107.75 | 107.75 | 1.56% | 18 |
| Sep 11, 2026 | 104.20 | 106.10 | 104.20 | 106.10 | 106.10 | 1.00% | - |
| Sep 10, 2026 | 106.95 | 106.95 | 104.85 | 105.05 | 105.05 | -0.85% | 4 |
| Sep 9, 2026 | 108.85 | 108.85 | 105.45 | 105.95 | 105.95 | -3.46% | 2 |
| Sep 8, 2026 | 112.90 | 113.10 | 109.75 | 109.75 | 109.75 | -1.70% | 1 |
| Sep 7, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -1.28% | - |
| Sep 4, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1.34% | - |
| Sep 3, 2026 | 111.75 | 111.75 | 111.60 | 111.60 | 111.60 | -0.45% | 3 |
| Sep 2, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 2.75% | - |
| Sep 1, 2026 | 108.90 | 109.10 | 108.90 | 109.10 | 109.10 | -0.32% | 19 |
| Aug 31, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.91% | - |
| Aug 28, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -0.32% | - |
| Aug 27, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 3.21% | - |
| Aug 26, 2026 | 107.40 | 107.40 | 107.35 | 107.35 | 107.35 | 0.80% | 3 |
| Aug 25, 2026 | 106.30 | 106.50 | 106.30 | 106.50 | 106.50 | 2.11% | 15 |
| Aug 24, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -1.32% | 10 |
| Aug 21, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 0.48% | - |
| Aug 20, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 6.22% | - |
| Aug 18, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | -1.89% | - |
| Aug 17, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -0.15% | - |
| Aug 14, 2026 | 103.70 | 103.70 | 101.10 | 101.10 | 101.10 | -0.64% | 1 |
| Aug 13, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 1.40% | - |
| Aug 12, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 0.51% | - |
| Aug 11, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -0.51% | - |
| Aug 10, 2026 | 100.95 | 100.95 | 100.35 | 100.35 | 100.35 | 6.37% | 1 |
| Aug 6, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -4.53% | 9 |
| Aug 5, 2026 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 1.88% | - |
| Aug 4, 2026 | 96.30 | 97.00 | 96.30 | 97.00 | 97.00 | 0.06% | 20 |
| Jul 31, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -0.37% | - |
| Jul 30, 2026 | 96.02 | 97.30 | 96.02 | 97.30 | 97.30 | 0.06% | 3 |
| Jul 29, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -0.39% | - |
| Jul 28, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 1.65% | - |