Revvity, Inc. (FRA:PKN)
Germany · Delayed Price · Currency is EUR 82.54
+1.86 (2.31%)
Last updated: Oct 21, 2025, 3:53 PM CET
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | - | -1.09% | - |
| Oct 22, 2025 | 82.66 | 82.66 | 82.62 | 82.62 | - | 0.10% | 10 |
| Oct 21, 2025 | 81.14 | 82.54 | 81.14 | 82.54 | - | 2.31% | 10 |
| Oct 20, 2025 | 79.44 | 80.68 | 79.44 | 80.68 | - | 0.45% | 10 |
| Oct 17, 2025 | 79.04 | 80.32 | 79.04 | 80.32 | - | 0.07% | 10 |
| Oct 16, 2025 | 78.22 | 80.26 | 78.22 | 80.26 | - | 2.61% | 10 |
| Oct 15, 2025 | 77.84 | 78.22 | 77.84 | 78.22 | - | 0.57% | - |
| Oct 14, 2025 | 77.38 | 77.78 | 77.38 | 77.78 | - | 2.37% | 10 |
| Oct 13, 2025 | 75.96 | 75.98 | 75.96 | 75.98 | - | -2.74% | 10 |
| Oct 10, 2025 | 78.50 | 78.50 | 78.12 | 78.12 | - | 0.13% | 10 |
| Oct 9, 2025 | 77.00 | 78.02 | 77.00 | 78.02 | - | 0.08% | 10 |
| Oct 8, 2025 | 77.74 | 77.96 | 77.74 | 77.96 | - | -2.55% | 36 |
| Oct 7, 2025 | 79.02 | 80.00 | 79.02 | 80.00 | - | 0.25% | 36 |
| Oct 6, 2025 | 79.62 | 79.80 | 79.62 | 79.80 | - | 3.13% | - |
| Oct 3, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | -0.54% | 36 |
| Oct 2, 2025 | 77.46 | 77.80 | 77.46 | 77.80 | - | 3.07% | - |
| Oct 1, 2025 | 73.56 | 75.48 | 73.56 | 75.48 | - | 5.10% | 36 |
| Sep 30, 2025 | 71.02 | 71.82 | 71.02 | 71.82 | - | 1.84% | 36 |
| Sep 29, 2025 | 71.10 | 71.10 | 70.52 | 70.52 | - | 0.17% | - |
| Sep 26, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | - | -1.23% | 36 |
| Sep 25, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | - | -0.97% | - |
| Sep 24, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | - | -0.55% | - |
| Sep 23, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | - | -0.96% | 36 |
| Sep 22, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | - | -1.59% | 36 |
| Sep 19, 2025 | 73.80 | 74.26 | 73.80 | 74.26 | - | 2.23% | 36 |
| Sep 18, 2025 | 71.90 | 72.64 | 71.90 | 72.64 | - | 0.30% | 36 |
| Sep 17, 2025 | 71.18 | 72.42 | 71.18 | 72.42 | - | 2.55% | 36 |
| Sep 16, 2025 | 70.66 | 70.66 | 70.62 | 70.62 | - | 1.35% | 36 |
| Sep 15, 2025 | 70.00 | 70.00 | 69.68 | 69.68 | - | -2.41% | - |
| Sep 12, 2025 | 72.30 | 72.30 | 71.40 | 71.40 | - | 1.10% | 36 |
| Sep 11, 2025 | 69.88 | 70.62 | 69.88 | 70.62 | - | -2.13% | 36 |
| Sep 10, 2025 | 72.02 | 72.16 | 72.02 | 72.16 | - | -0.44% | - |
| Sep 9, 2025 | 72.56 | 72.56 | 72.48 | 72.48 | - | 1.17% | 36 |
| Sep 8, 2025 | 73.24 | 73.24 | 71.64 | 71.64 | - | -2.77% | - |
| Sep 5, 2025 | 72.76 | 73.68 | 72.76 | 73.68 | - | 4.45% | 36 |
| Sep 4, 2025 | 70.86 | 70.86 | 70.54 | 70.54 | - | -2.14% | 36 |
| Sep 3, 2025 | 74.82 | 74.82 | 72.08 | 72.08 | - | -3.33% | 36 |
| Sep 2, 2025 | 76.20 | 76.20 | 74.56 | 74.56 | - | -2.05% | 36 |
| Sep 1, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | - | - | 36 |
| Aug 29, 2025 | 75.64 | 76.12 | 75.64 | 76.12 | - | 0.55% | 36 |
| Aug 28, 2025 | 75.28 | 75.70 | 75.28 | 75.70 | - | -3.22% | 36 |
| Aug 27, 2025 | 77.74 | 78.22 | 77.74 | 78.22 | - | -0.26% | - |
| Aug 26, 2025 | 78.32 | 78.42 | 78.32 | 78.42 | - | -0.61% | - |
| Aug 25, 2025 | 79.66 | 79.66 | 78.90 | 78.90 | - | 3.03% | - |
| Aug 22, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | - | -1.16% | 36 |
| Aug 21, 2025 | 77.92 | 77.92 | 77.48 | 77.48 | - | -0.31% | 36 |
| Aug 20, 2025 | 77.62 | 77.72 | 77.62 | 77.72 | - | 1.22% | 36 |
| Aug 19, 2025 | 76.06 | 76.78 | 76.06 | 76.78 | - | -0.05% | - |
| Aug 18, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | - | 0.42% | 36 |
| Aug 15, 2025 | 76.00 | 76.50 | 76.00 | 76.50 | - | 1.00% | 36 |