Revenio Group Oyj (FRA:R0V)
Germany · Delayed Price · Currency is EUR 10.82
+0.08 (0.74%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:R0V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.74% | 200 |
| Oct 22, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -3.24% | - |
| Oct 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.28% | - |
| Oct 20, 2026 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | -3.35% | - |
| Oct 19, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 3.09% | - |
| Oct 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.31% | - |
| Oct 15, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Oct 14, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.54% | - |
| Oct 13, 2026 | 11.08 | 11.20 | 11.08 | 11.20 | 11.20 | 1.63% | - |
| Oct 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.55% | - |
| Oct 9, 2026 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | -1.26% | - |
| Oct 8, 2026 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | 1.46% | 200 |
| Oct 7, 2026 | 11.18 | 11.18 | 10.94 | 10.94 | 10.94 | 3.21% | - |
| Oct 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.11% | - |
| Oct 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | - |
| Oct 2, 2026 | 10.42 | 10.42 | 10.30 | 10.30 | 10.30 | -0.39% | - |
| Oct 1, 2026 | 10.54 | 10.54 | 10.34 | 10.34 | 10.34 | -2.08% | - |
| Sep 30, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% | - |
| Sep 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Sep 28, 2026 | 10.86 | 10.86 | 10.54 | 10.54 | 10.54 | -3.30% | - |
| Sep 25, 2026 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | 1.11% | - |
| Sep 24, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.23% | - |
| Sep 23, 2026 | 10.70 | 11.14 | 10.70 | 11.14 | 11.14 | 4.31% | - |
| Sep 22, 2026 | 10.92 | 10.92 | 10.68 | 10.68 | 10.68 | -2.80% | 10 |
| Sep 21, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 10.99 | -1.35% | - |
| Sep 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 11.14 | 2.15% | - |
| Sep 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 10.90 | 3.50% | - |
| Sep 16, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 10.54 | -4.84% | - |
| Sep 15, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 11.07 | 0.46% | - |
| Sep 14, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 11.02 | 1.08% | - |
| Sep 11, 2026 | 12.90 | 13.02 | 12.90 | 13.02 | 10.90 | 3.33% | 5 |
| Sep 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 10.55 | 0.16% | - |
| Sep 9, 2026 | 12.24 | 12.58 | 12.24 | 12.58 | 10.54 | -4.26% | - |
| Sep 8, 2026 | 14.94 | 14.94 | 13.14 | 13.14 | 11.00 | -15.55% | 270 |
| Sep 7, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 13.03 | -0.89% | - |
| Sep 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 13.15 | -0.51% | - |
| Sep 3, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 13.22 | -2.11% | - |
| Sep 2, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 13.50 | 1.38% | - |
| Sep 1, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 13.32 | 6.71% | 10 |
| Aug 31, 2026 | 14.84 | 14.90 | 14.84 | 14.90 | 12.48 | 0.68% | 6 |
| Aug 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 12.39 | 2.21% | - |
| Aug 27, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 12.13 | -1.09% | - |
| Aug 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 12.26 | -0.81% | - |
| Aug 25, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 12.36 | 1.37% | - |
| Aug 24, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 12.19 | 2.97% | - |
| Aug 21, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 11.84 | -1.53% | - |
| Aug 20, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 12.03 | 0.84% | - |
| Aug 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 11.93 | -2.33% | - |
| Aug 18, 2026 | 14.02 | 14.58 | 14.02 | 14.58 | 12.21 | 2.10% | 1 |
| Aug 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 11.96 | 5.78% | 5 |