REVO Insurance S.p.A. (FRA:H0O)
Germany · Delayed Price · Currency is EUR 23.85
+0.40 (1.71%)
At close: Aug 26, 2026
FRA:H0O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.55 | 23.85 | 23.50 | 23.85 | 23.85 | 1.71% | - |
| Aug 25, 2026 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 0.86% | - |
| Aug 24, 2026 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | 0.65% | - |
| Aug 21, 2026 | 23.05 | 23.20 | 23.05 | 23.10 | 23.10 | 0.22% | - |
| Aug 20, 2026 | 23.10 | 23.10 | 23.05 | 23.05 | 23.05 | -1.50% | - |
| Aug 19, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | - |
| Aug 18, 2026 | 23.45 | 23.50 | 23.20 | 23.20 | 23.20 | -2.32% | - |
| Aug 17, 2026 | 23.80 | 23.90 | 23.75 | 23.75 | 23.75 | -0.21% | - |
| Aug 14, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -2.66% | - |
| Aug 13, 2026 | 24.40 | 24.50 | 24.40 | 24.45 | 24.45 | -1.01% | - |
| Aug 12, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | - | - |
| Aug 11, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | 1.65% | - |
| Aug 10, 2026 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | -2.02% | - |
| Aug 7, 2026 | 23.90 | 24.80 | 23.90 | 24.80 | 24.80 | 3.55% | - |
| Aug 6, 2026 | 24.00 | 24.00 | 23.75 | 23.95 | 23.95 | 0.42% | - |
| Aug 5, 2026 | 23.85 | 24.10 | 23.85 | 23.85 | 23.85 | -1.45% | - |
| Aug 4, 2026 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 1.89% | - |
| Aug 3, 2026 | 24.45 | 24.45 | 23.75 | 23.75 | 23.75 | -1.66% | - |
| Jul 31, 2026 | 24.25 | 24.65 | 24.15 | 24.15 | 24.15 | 2.55% | - |
| Jul 30, 2026 | 23.00 | 23.55 | 23.00 | 23.55 | 23.55 | -0.21% | - |
| Jul 29, 2026 | 23.50 | 23.65 | 23.50 | 23.60 | 23.60 | -0.63% | - |
| Jul 28, 2026 | 23.85 | 23.85 | 23.50 | 23.75 | 23.75 | -1.04% | - |
| Jul 27, 2026 | 23.80 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | - |
| Jul 24, 2026 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | -1.62% | - |
| Jul 23, 2026 | 25.25 | 25.25 | 24.70 | 24.70 | 24.70 | -3.70% | - |
| Jul 22, 2026 | 25.65 | 25.65 | 25.40 | 25.65 | 25.65 | 0.98% | - |
| Jul 21, 2026 | 26.30 | 26.30 | 25.40 | 25.40 | 25.40 | -3.24% | - |
| Jul 20, 2026 | 25.50 | 26.25 | 25.45 | 26.25 | 26.25 | 1.55% | - |
| Jul 17, 2026 | 27.55 | 27.55 | 25.85 | 25.85 | 25.85 | -3.90% | - |
| Jul 16, 2026 | 26.80 | 26.90 | 26.15 | 26.90 | 26.90 | -0.92% | - |
| Jul 15, 2026 | 27.45 | 27.45 | 27.15 | 27.15 | 27.15 | 0.18% | - |
| Jul 14, 2026 | 27.30 | 27.50 | 27.10 | 27.10 | 27.10 | -1.63% | - |
| Jul 13, 2026 | 27.10 | 27.55 | 27.10 | 27.55 | 27.55 | 0.92% | - |
| Jul 10, 2026 | 26.75 | 27.30 | 26.75 | 27.30 | 27.30 | 7.06% | - |
| Jul 9, 2026 | 25.50 | 25.50 | 25.35 | 25.50 | 25.50 | - | - |
| Jul 8, 2026 | 25.65 | 25.65 | 25.35 | 25.50 | 25.50 | -1.35% | - |
| Jul 7, 2026 | 26.15 | 26.35 | 25.85 | 25.85 | 25.85 | 0.39% | - |
| Jul 6, 2026 | 26.30 | 26.30 | 25.75 | 25.75 | 25.75 | -2.28% | - |
| Jul 3, 2026 | 26.05 | 26.35 | 26.05 | 26.35 | 26.35 | 2.33% | - |
| Jul 2, 2026 | 25.25 | 25.75 | 25.25 | 25.75 | 25.75 | 1.98% | - |
| Jul 1, 2026 | 25.00 | 25.25 | 24.70 | 25.25 | 25.25 | 3.27% | - |
| Jun 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.03% | - |
| Jun 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.59% | - |
| Jun 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.87% | - |
| Jun 12, 2026 | 24.05 | 24.40 | 24.00 | 24.40 | 24.40 | 3.39% | - |
| Jun 11, 2026 | 23.80 | 23.80 | 23.55 | 23.60 | 23.60 | -0.21% | - |
| Jun 10, 2026 | 23.50 | 23.65 | 23.50 | 23.65 | 23.65 | 0.85% | - |
| Jun 9, 2026 | 23.45 | 23.55 | 23.45 | 23.45 | 23.45 | -1.05% | - |
| Jun 8, 2026 | 22.20 | 23.70 | 22.20 | 23.70 | 23.70 | 5.80% | - |
| Jun 5, 2026 | 22.35 | 22.40 | 22.35 | 22.40 | 22.40 | -9.68% | - |