Revenio Group Oyj (FRA:R0V)
Germany · Delayed Price · Currency is EUR 20.20
-0.15 (-0.74%)
At close: Jan 30, 2026
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | - |
| Jan 29, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Jan 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.94% | - |
| Jan 26, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.17% | - |
| Jan 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.67% | - |
| Jan 22, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.21% | - |
| Jan 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Jan 20, 2026 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | -2.55% | 7 |
| Jan 19, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.71% | - |
| Jan 16, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.28% | - |
| Jan 15, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.55% | - |
| Jan 14, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.66% | - |
| Jan 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.09% | - |
| Jan 12, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.32% | - |
| Jan 9, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Jan 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.49% | - |
| Jan 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Jan 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Jan 5, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Jan 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.45% | - |
| Dec 30, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.12% | - |
| Dec 29, 2025 | 22.25 | 22.40 | 22.25 | 22.40 | 22.40 | 0.67% | 800 |
| Dec 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.53% | - |
| Dec 22, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 150 |
| Dec 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Dec 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Dec 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Dec 15, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Dec 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.74% | - |
| Dec 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.15% | - |
| Dec 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Dec 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.91% | - |
| Dec 8, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.15% | - |
| Dec 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% | - |
| Dec 4, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.49% | - |
| Dec 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Dec 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.13% | - |
| Dec 1, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.56% | - |
| 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% | - |