Revvity, Inc. (FRA:PKN)
Germany · Delayed Price · Currency is EUR 72.48
+0.84 (1.17%)
Last updated: Sep 9, 2025, 3:51 PM CET
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 76.86 | 76.86 | 75.74 | 75.74 | - | 1.04% | 36 |
| Aug 13, 2025 | 74.58 | 74.96 | 74.58 | 74.96 | - | 2.32% | 36 |
| Aug 12, 2025 | 73.14 | 73.26 | 73.14 | 73.26 | - | -2.14% | 36 |
| Aug 11, 2025 | 73.74 | 74.86 | 73.74 | 74.86 | - | 2.04% | 36 |
| Aug 8, 2025 | 73.56 | 73.56 | 73.36 | 73.36 | - | -0.68% | 36 |
| Aug 7, 2025 | 72.96 | 73.86 | 72.96 | 73.86 | - | -0.54% | 36 |
| Aug 6, 2025 | 76.00 | 76.00 | 73.98 | 74.26 | - | -2.29% | 36 |
| Aug 5, 2025 | 75.82 | 76.00 | 75.82 | 76.00 | - | 1.50% | 480 |
| Aug 4, 2025 | 75.70 | 75.70 | 74.88 | 74.88 | - | 0.03% | 480 |
| Aug 1, 2025 | 75.98 | 75.98 | 74.86 | 74.86 | - | -4.59% | 480 |
| 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% | - |