Revenio Group Oyj (HEL:REG1V)
Finland · Delayed Price · Currency is EUR 23.40
+0.05 (0.21%)
Sep 5, 2025, 6:29 PM EET
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.45 | 23.90 | 23.20 | 23.40 | 23.40 | 0.21% | 26,266 |
| Sep 4, 2025 | 23.20 | 23.55 | 23.20 | 23.35 | 23.35 | 0.21% | 15,847 |
| Sep 3, 2025 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | 0.65% | 16,168 |
| Sep 2, 2025 | 24.10 | 24.10 | 23.15 | 23.15 | 23.15 | -4.14% | 21,483 |
| Sep 1, 2025 | 23.85 | 24.25 | 23.85 | 24.15 | 24.15 | 1.26% | 5,703 |
| Aug 29, 2025 | 24.10 | 24.40 | 23.85 | 23.85 | 23.85 | -0.83% | 13,207 |
| Aug 28, 2025 | 24.10 | 24.55 | 24.05 | 24.05 | 24.05 | -0.21% | 7,743 |
| Aug 27, 2025 | 24.25 | 24.75 | 24.10 | 24.10 | 24.10 | -1.43% | 21,368 |
| Aug 26, 2025 | 24.45 | 24.60 | 24.15 | 24.45 | 24.45 | 0.20% | 12,395 |
| Aug 25, 2025 | 24.60 | 24.70 | 24.35 | 24.40 | 24.40 | -1.21% | 9,759 |
| Aug 22, 2025 | 24.45 | 24.75 | 24.35 | 24.70 | 24.70 | 1.44% | 14,830 |
| Aug 21, 2025 | 24.95 | 24.95 | 24.30 | 24.35 | 24.35 | -2.40% | 10,957 |
| Aug 20, 2025 | 24.80 | 25.30 | 24.75 | 24.95 | 24.95 | 0.60% | 8,336 |
| Aug 19, 2025 | 23.90 | 25.00 | 23.90 | 24.80 | 24.80 | 3.12% | 11,021 |
| Aug 18, 2025 | 24.20 | 24.40 | 23.75 | 24.05 | 24.05 | -0.62% | 12,054 |
| Aug 15, 2025 | 24.25 | 24.45 | 24.00 | 24.20 | 24.20 | - | 123,552 |
| Aug 14, 2025 | 24.50 | 24.50 | 24.00 | 24.20 | 24.20 | -1.22% | 11,848 |
| Aug 13, 2025 | 24.45 | 24.75 | 24.40 | 24.50 | 24.50 | 0.20% | 24,021 |
| Aug 12, 2025 | 24.65 | 24.65 | 24.05 | 24.45 | 24.45 | - | 14,264 |
| Aug 11, 2025 | 24.30 | 24.60 | 24.20 | 24.45 | 24.45 | 0.62% | 11,814 |
| Aug 8, 2025 | 24.70 | 24.85 | 24.15 | 24.30 | 24.30 | -1.22% | 19,994 |
| Aug 7, 2025 | 24.35 | 25.50 | 23.75 | 24.60 | 24.60 | 0.82% | 30,356 |
| Aug 6, 2025 | 25.55 | 25.55 | 24.40 | 24.40 | 24.40 | -4.13% | 16,071 |
| Aug 5, 2025 | 25.80 | 25.85 | 25.25 | 25.45 | 25.45 | -0.97% | 7,550 |
| Aug 4, 2025 | 25.85 | 26.35 | 25.40 | 25.70 | 25.70 | -0.39% | 13,041 |
| Aug 1, 2025 | 26.45 | 26.45 | 25.75 | 25.80 | 25.80 | -1.90% | 11,620 |
| Jul 31, 2025 | 26.85 | 27.25 | 26.25 | 26.30 | 26.30 | -2.05% | 15,275 |
| Jul 30, 2025 | 28.30 | 28.50 | 26.85 | 26.85 | 26.85 | -7.73% | 13,434 |
| Jul 29, 2025 | 28.30 | 29.10 | 28.10 | 29.10 | 29.10 | 2.83% | 4,987 |
| Jul 28, 2025 | 28.45 | 29.00 | 28.25 | 28.30 | 28.30 | -0.18% | 19,563 |
| Jul 25, 2025 | 28.00 | 28.35 | 27.85 | 28.35 | 28.35 | 1.07% | 8,764 |
| Jul 24, 2025 | 27.45 | 28.20 | 27.45 | 28.05 | 28.05 | 2.19% | 19,260 |
| Jul 23, 2025 | 27.05 | 27.55 | 27.05 | 27.45 | 27.45 | 1.86% | 12,520 |
| Jul 22, 2025 | 27.40 | 27.40 | 26.60 | 26.95 | 26.95 | -1.82% | 9,649 |
| Jul 21, 2025 | 27.50 | 27.85 | 27.45 | 27.45 | 27.45 | -0.18% | 7,077 |
| Jul 18, 2025 | 27.40 | 27.65 | 27.30 | 27.50 | 27.50 | 0.36% | 8,863 |
| Jul 17, 2025 | 27.25 | 27.50 | 26.85 | 27.40 | 27.40 | 1.48% | 9,032 |
| Jul 16, 2025 | 27.35 | 27.60 | 27.00 | 27.00 | 27.00 | -1.28% | 5,994 |
| Jul 15, 2025 | 27.70 | 27.85 | 27.35 | 27.35 | 27.35 | -1.26% | 12,169 |
| Jul 14, 2025 | 27.45 | 27.80 | 27.25 | 27.70 | 27.70 | 0.18% | 7,107 |
| Jul 11, 2025 | 28.15 | 28.40 | 27.60 | 27.65 | 27.65 | -1.78% | 14,105 |
| Jul 10, 2025 | 28.20 | 28.30 | 27.75 | 28.15 | 28.15 | -0.35% | 12,387 |
| Jul 9, 2025 | 27.40 | 28.30 | 27.25 | 28.25 | 28.25 | 2.54% | 11,144 |
| Jul 8, 2025 | 27.60 | 27.65 | 27.25 | 27.55 | 27.55 | -0.18% | 10,735 |
| Jul 7, 2025 | 27.50 | 27.85 | 27.50 | 27.60 | 27.60 | -1.43% | 7,074 |
| Jul 4, 2025 | 27.70 | 28.25 | 27.30 | 28.00 | 28.00 | -0.36% | 6,480 |
| Jul 3, 2025 | 28.15 | 28.65 | 28.10 | 28.10 | 28.10 | -0.18% | 6,709 |
| Jul 2, 2025 | 28.50 | 28.50 | 27.80 | 28.15 | 28.15 | 0.18% | 12,754 |
| Jul 1, 2025 | 27.90 | 28.35 | 27.70 | 28.10 | 28.10 | 1.44% | 13,700 |
| Jun 30, 2025 | 27.80 | 28.30 | 27.50 | 27.70 | 27.70 | -0.36% | 8,303 |