Revvity, Inc. (FRA:PKN)
Germany · Delayed Price · Currency is EUR 71.28
-0.70 (-0.97%)
Last updated: Sep 25, 2025, 8:15 AM CET
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 71.10 | 71.10 | 70.52 | 70.52 | 70.52 | 0.17% | - |
| Sep 26, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -1.23% | - |
| Sep 25, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.97% | - |
| Sep 24, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.55% | - |
| Sep 23, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.96% | - |
| Sep 22, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -1.59% | - |
| Sep 19, 2025 | 73.80 | 74.26 | 73.80 | 74.26 | 74.26 | 2.23% | - |
| Sep 18, 2025 | 71.90 | 72.64 | 71.90 | 72.64 | 72.64 | 0.30% | - |
| Sep 17, 2025 | 71.18 | 72.42 | 71.18 | 72.42 | 72.42 | 2.55% | - |
| Sep 16, 2025 | 70.66 | 70.66 | 70.62 | 70.62 | 70.62 | 1.35% | - |
| Sep 15, 2025 | 70.00 | 70.00 | 69.68 | 69.68 | 69.68 | -2.41% | - |
| Sep 12, 2025 | 72.30 | 72.30 | 71.40 | 71.40 | 71.40 | 1.10% | - |
| Sep 11, 2025 | 69.88 | 70.62 | 69.88 | 70.62 | 70.62 | -2.13% | - |
| Sep 10, 2025 | 72.02 | 72.16 | 72.02 | 72.16 | 72.16 | -0.44% | - |
| Sep 9, 2025 | 72.56 | 72.56 | 72.48 | 72.48 | 72.48 | 1.17% | - |
| Sep 8, 2025 | 73.24 | 73.24 | 71.64 | 71.64 | 71.64 | -2.77% | - |
| Sep 5, 2025 | 72.76 | 73.68 | 72.76 | 73.68 | 73.68 | 4.45% | - |
| Sep 4, 2025 | 70.86 | 70.86 | 70.54 | 70.54 | 70.54 | -2.14% | - |
| Sep 3, 2025 | 74.82 | 74.82 | 72.08 | 72.08 | 72.08 | -3.33% | - |
| Sep 2, 2025 | 76.20 | 76.20 | 74.56 | 74.56 | 74.56 | -2.05% | - |
| Sep 1, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - | - |
| Aug 29, 2025 | 75.64 | 76.12 | 75.64 | 76.12 | 76.12 | 0.55% | - |
| Aug 28, 2025 | 75.28 | 75.70 | 75.28 | 75.70 | 75.70 | -3.22% | - |
| Aug 27, 2025 | 77.74 | 78.22 | 77.74 | 78.22 | 78.22 | -0.26% | - |
| Aug 26, 2025 | 78.32 | 78.42 | 78.32 | 78.42 | 78.42 | -0.61% | - |
| Aug 25, 2025 | 79.66 | 79.66 | 78.90 | 78.90 | 78.90 | 3.03% | - |
| Aug 22, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -1.16% | - |
| Aug 21, 2025 | 77.92 | 77.92 | 77.48 | 77.48 | 77.48 | -0.31% | - |
| Aug 20, 2025 | 77.62 | 77.72 | 77.62 | 77.72 | 77.72 | 1.22% | - |
| Aug 19, 2025 | 76.06 | 76.78 | 76.06 | 76.78 | 76.78 | -0.05% | - |
| Aug 18, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.42% | - |
| Aug 15, 2025 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 1.00% | - |
| Aug 14, 2025 | 76.86 | 76.86 | 75.74 | 75.74 | 75.74 | 1.04% | - |
| Aug 13, 2025 | 74.58 | 74.96 | 74.58 | 74.96 | 74.96 | 2.32% | - |
| Aug 12, 2025 | 73.14 | 73.26 | 73.14 | 73.26 | 73.26 | -2.14% | - |
| Aug 11, 2025 | 73.74 | 74.86 | 73.74 | 74.86 | 74.86 | 2.04% | - |
| Aug 8, 2025 | 73.56 | 73.56 | 73.36 | 73.36 | 73.36 | -0.68% | - |
| Aug 7, 2025 | 72.96 | 73.86 | 72.96 | 73.86 | 73.86 | -0.54% | - |
| Aug 6, 2025 | 76.00 | 76.00 | 73.98 | 74.26 | 74.26 | -2.29% | 36 |
| Aug 5, 2025 | 75.82 | 76.00 | 75.82 | 76.00 | 76.00 | 1.50% | - |
| Aug 4, 2025 | 75.70 | 75.70 | 74.88 | 74.88 | 74.88 | 0.03% | - |
| Aug 1, 2025 | 75.98 | 75.98 | 74.86 | 74.86 | 74.86 | -4.59% | - |
| Jul 31, 2025 | 79.16 | 79.16 | 78.46 | 78.46 | 78.46 | -2.61% | - |
| Jul 30, 2025 | 81.32 | 81.32 | 79.72 | 80.56 | 80.56 | -2.09% | 480 |
| Jul 29, 2025 | 81.36 | 82.50 | 81.36 | 82.28 | 82.28 | 0.34% | 703 |
| Jul 28, 2025 | 87.70 | 87.70 | 82.00 | 82.00 | 82.00 | -5.05% | - |
| Jul 25, 2025 | 86.04 | 86.36 | 86.04 | 86.36 | 86.36 | 1.58% | - |
| Jul 24, 2025 | 83.66 | 85.02 | 83.66 | 85.02 | 85.02 | 2.09% | 17 |
| Jul 23, 2025 | 81.48 | 83.28 | 81.48 | 83.28 | 83.28 | 3.63% | - |
| Jul 22, 2025 | 76.82 | 80.36 | 76.82 | 80.36 | 80.36 | 3.90% | - |