Revenio Group Oyj (FRA:R0V)
Germany · Delayed Price · Currency is EUR 22.35
-0.15 (-0.67%)
Last updated: Dec 1, 2025, 8:03 AM CET
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | -0.22% | - |
| Nov 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.59% | - |
| Nov 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.34% | - |
| Nov 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 3.95% | - |
| Nov 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.69% | - |
| Nov 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Nov 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.12% | - |
| Nov 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.81% | - |
| Nov 19, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Nov 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -3.08% | - |
| Nov 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | - |
| Nov 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Nov 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.21% | - |
| Nov 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.85% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Nov 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.34% | - |
| Nov 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.97% | - |
| Nov 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.76% | - |
| Nov 5, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.29% | - |
| Nov 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.04% | - |
| Nov 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | - |
| Oct 31, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.21% | - |
| Oct 30, 2025 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | -1.43% | - |
| Oct 29, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.81% | - |
| Oct 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Oct 27, 2025 | 24.90 | 24.90 | 24.75 | 24.75 | 24.75 | -0.60% | - |
| Oct 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.43% | - |
| Oct 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.45% | - |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.47% | - |
| Oct 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.71% | - |
| Oct 20, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.21% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Oct 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.32% | - |
| Oct 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.90% | - |
| Oct 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | - |
| Oct 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.64% | - |
| Oct 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | - |
| Oct 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% | - |
| Oct 8, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.06% | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |
| Oct 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.95% | - |
| Oct 3, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | - |
| Oct 2, 2025 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | 0.22% | - |
| Oct 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.10% | - |
| Sep 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Sep 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | - |
| Sep 26, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.51% | - |
| Sep 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.87% | 2 |
| Sep 24, 2025 | 23.10 | 23.10 | 23.05 | 23.05 | 23.05 | -1.50% | 40 |
| Sep 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |