Revenio Group Oyj (FRA:R0V)
Germany · Delayed Price · Currency is EUR 14.64
-0.12 (-0.81%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:R0V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | - | -0.81% | - |
| Aug 25, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.37% | - |
| Aug 24, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.97% | - |
| Aug 21, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.53% | - |
| Aug 20, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.84% | - |
| Aug 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.33% | - |
| Aug 18, 2026 | 14.02 | 14.58 | 14.02 | 14.58 | 14.58 | 2.10% | 1 |
| Aug 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 5.78% | 5 |
| Aug 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30% | - |
| Aug 13, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.30% | - |
| Aug 12, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% | - |
| Aug 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.19% | - |
| Aug 10, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 5.32% | - |
| Aug 7, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.95% | - |
| Aug 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% | - |
| Aug 5, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.16% | - |
| Aug 4, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 4.43% | - |
| Aug 3, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.77% | - |
| Jul 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.05% | - |
| Jul 30, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 3.43% | - |
| Jul 29, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.32% | - |
| Jul 28, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | - |
| Jul 27, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.55% | - |
| Jul 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | - |
| Jul 23, 2026 | 12.14 | 12.14 | 12.00 | 12.00 | 12.00 | -2.76% | 12 |
| Jul 22, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.96% | - |
| Jul 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.48% | - |
| Jul 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% | - |
| Jul 17, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.64% | - |
| Jul 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.28% | - |
| Jul 15, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.92% | - |
| Jul 14, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.29% | - |
| Jul 13, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.49% | - |
| Jul 10, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.25% | - |
| Jul 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.65% | - |
| Jul 8, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | - |
| Jul 7, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.48% | - |
| Jul 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.31% | - |
| Jul 3, 2026 | 12.24 | 12.24 | 12.22 | 12.24 | 12.24 | 0.66% | - |
| Jul 2, 2026 | 12.10 | 12.16 | 12.10 | 12.16 | 12.16 | 0.66% | - |
| Jul 1, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.74% | - |
| Jun 30, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% | - |
| Jun 29, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.32% | - |
| Jun 26, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.95% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.12% | - |
| Jun 24, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.96% | - |
| Jun 23, 2026 | 12.38 | 12.84 | 12.38 | 12.84 | 12.84 | 4.05% | 400 |
| Jun 22, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% | - |
| Jun 19, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.28% | - |
| Jun 18, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.13% | - |