Revenio Group Oyj (HEL:REG1V)
Finland · Delayed Price · Currency is EUR 23.15
-0.05 (-0.22%)
Oct 2, 2025, 10:00 AM EET
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 23.05 | 23.50 | 23.05 | 23.20 | 23.20 | 0.43% | 14,857 |
| Sep 30, 2025 | 22.90 | 23.10 | 22.65 | 23.10 | 23.10 | 0.87% | 81,309 |
| Sep 29, 2025 | 22.85 | 23.00 | 22.65 | 22.90 | 22.90 | - | 11,686 |
| Sep 26, 2025 | 22.95 | 23.25 | 22.90 | 22.90 | 22.90 | - | 13,443 |
| Sep 25, 2025 | 23.05 | 23.20 | 22.75 | 22.90 | 22.90 | -0.87% | 15,586 |
| Sep 24, 2025 | 23.30 | 23.30 | 22.85 | 23.10 | 23.10 | -0.65% | 12,771 |
| Sep 23, 2025 | 23.45 | 23.65 | 23.20 | 23.25 | 23.25 | -1.27% | 10,418 |
| Sep 22, 2025 | 23.35 | 23.75 | 23.20 | 23.55 | 23.55 | 0.86% | 14,739 |
| Sep 19, 2025 | 23.60 | 23.80 | 23.35 | 23.35 | 23.35 | -1.27% | 31,396 |
| Sep 18, 2025 | 23.55 | 23.80 | 23.40 | 23.65 | 23.65 | 0.64% | 576,651 |
| Sep 17, 2025 | 23.50 | 23.60 | 23.30 | 23.50 | 23.50 | - | 8,682 |
| Sep 16, 2025 | 23.90 | 23.90 | 23.45 | 23.50 | 23.50 | -0.21% | 7,375 |
| Sep 15, 2025 | 23.95 | 24.15 | 23.55 | 23.55 | 23.55 | -1.67% | 11,324 |
| Sep 12, 2025 | 23.45 | 24.25 | 23.45 | 23.95 | 23.95 | 1.91% | 7,927 |
| Sep 11, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 15,218 |
| Sep 10, 2025 | 24.00 | 24.40 | 23.95 | 24.00 | 24.00 | 0.63% | 12,768 |
| Sep 9, 2025 | 23.70 | 24.00 | 23.60 | 23.85 | 23.85 | 0.63% | 14,580 |
| Sep 8, 2025 | 23.40 | 23.85 | 23.30 | 23.70 | 23.70 | 1.28% | 8,937 |
| 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 |