Revvity, Inc. (FRA:PKN)
Germany · Delayed Price · Currency is EUR 82.28
+0.28 (0.34%)
Last updated: Jul 29, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.98 | 75.98 | 74.86 | 74.86 | - | -4.59% | - |
| Jul 31, 2025 | 79.16 | 79.16 | 78.46 | 78.46 | - | -2.61% | - |
| Jul 30, 2025 | 81.32 | 81.32 | 79.72 | 80.56 | - | -2.09% | 480 |
| Jul 29, 2025 | 81.36 | 82.50 | 81.36 | 82.28 | - | 0.34% | 703 |
| Jul 28, 2025 | 87.70 | 87.70 | 82.00 | 82.00 | - | -5.05% | 17 |
| Jul 25, 2025 | 86.04 | 86.36 | 86.04 | 86.36 | - | 1.58% | 17 |
| Jul 24, 2025 | 83.66 | 85.02 | 83.66 | 85.02 | - | 2.09% | 17 |
| Jul 23, 2025 | 81.48 | 83.28 | 81.48 | 83.28 | - | 3.63% | 90 |
| Jul 22, 2025 | 76.82 | 80.36 | 76.82 | 80.36 | - | 3.90% | - |
| Jul 21, 2025 | 79.42 | 79.42 | 77.34 | 77.34 | - | -4.07% | 90 |
| Jul 18, 2025 | 81.58 | 81.58 | 80.62 | 80.62 | - | 0.05% | 90 |
| Jul 17, 2025 | 81.14 | 81.14 | 80.58 | 80.58 | - | -1.78% | 90 |
| Jul 16, 2025 | 81.60 | 82.04 | 81.60 | 82.04 | - | -1.65% | 90 |
| Jul 15, 2025 | 83.60 | 83.60 | 83.42 | 83.42 | - | -1.72% | 90 |
| Jul 14, 2025 | 85.78 | 85.78 | 84.88 | 84.88 | - | -1.00% | 90 |
| Jul 11, 2025 | 86.34 | 86.34 | 85.74 | 85.74 | - | -0.21% | 90 |
| Jul 10, 2025 | 84.30 | 85.92 | 84.30 | 85.92 | - | 0.47% | 90 |
| Jul 9, 2025 | 84.98 | 85.52 | 84.98 | 85.52 | - | 1.54% | - |
| Jul 8, 2025 | 83.32 | 84.22 | 83.32 | 84.22 | - | -0.85% | 90 |
| Jul 7, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | - | -0.02% | 90 |
| Jul 4, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | - | -0.33% | 90 |
| Jul 3, 2025 | 84.74 | 85.24 | 84.74 | 85.24 | - | 1.84% | 90 |
| Jul 2, 2025 | 83.32 | 83.70 | 83.32 | 83.70 | - | 3.16% | - |
| Jul 1, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | - | -1.53% | - |
| Jun 30, 2025 | 83.14 | 83.14 | 82.40 | 82.40 | - | 0.68% | - |
| Jun 27, 2025 | 83.76 | 83.76 | 81.84 | 81.84 | - | -2.43% | 90 |
| Jun 26, 2025 | 82.86 | 83.88 | 82.86 | 83.88 | - | 2.09% | - |
| Jun 25, 2025 | 82.14 | 82.16 | 82.14 | 82.16 | - | 0.34% | 10 |
| Jun 24, 2025 | 81.38 | 81.88 | 81.38 | 81.88 | - | 0.42% | - |
| Jun 23, 2025 | 81.60 | 81.60 | 81.54 | 81.54 | - | 0.67% | 10 |
| Jun 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -0.49% | 10 |
| Jun 19, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | - | 0.37% | 10 |
| Jun 18, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | - | -1.48% | - |
| Jun 17, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | - | 2.59% | 10 |
| Jun 16, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | - | -0.35% | - |
| Jun 13, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | - | -2.21% | 10 |
| Jun 12, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | - | -1.08% | - |
| Jun 11, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | - | 3.22% | - |
| Jun 10, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | - | 1.26% | 10 |
| Jun 9, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | - | 1.37% | - |
| Jun 6, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | - | -1.97% | 10 |
| Jun 5, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | - | 1.08% | 10 |
| Jun 4, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | - | 2.67% | - |
| Jun 3, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | - | -1.45% | 10 |
| Jun 2, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | - | -2.20% | 10 |
| May 30, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | - | -1.04% | 10 |
| May 29, 2025 | 81.32 | 81.32 | 80.96 | 80.96 | - | 0.55% | 10 |
| May 28, 2025 | 80.66 | 80.66 | 80.52 | 80.52 | - | 1.08% | - |
| May 27, 2025 | 78.26 | 79.66 | 78.26 | 79.66 | - | 2.13% | - |
| May 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | 0.78% | 10 |