Revenio Group Oyj (HEL:REG1V)
Finland flag Finland · Delayed Price · Currency is EUR
24.85
-0.15 (-0.60%)
Oct 24, 2025, 6:10 PM EET

Revenio Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.1025.1524.6024.9524.95-0.20%9,660
Oct 23, 202524.7525.1024.6025.0025.001.21%14,434
Oct 22, 202524.4524.7024.2024.7024.701.02%8,798
Oct 21, 202524.1024.4523.9524.4524.451.66%13,277
Oct 20, 202523.8024.2023.5024.0524.051.05%16,632
Oct 17, 202523.3024.2023.0523.8023.800.21%24,118
Oct 16, 202523.4523.9023.4523.7523.751.06%24,230
Oct 15, 202523.9524.3023.3023.5023.50-1.88%14,859
Oct 14, 202523.9524.2023.7023.9523.950.21%13,473
Oct 13, 202523.6523.9023.6023.9023.900.84%13,883
Oct 10, 202523.7024.1523.6523.7023.70-22,349
Oct 9, 202523.6023.7023.5023.7023.700.21%19,965
Oct 8, 202523.5023.7523.4023.6523.650.64%8,667
Oct 7, 202523.7523.8023.3523.5023.50-1.05%23,020
Oct 6, 202523.6023.7523.3523.7523.750.42%11,591
Oct 3, 202523.1523.6523.0523.6523.652.16%17,871
Oct 2, 202523.1523.5522.8523.1523.15-0.22%17,356
Oct 1, 202523.0523.5023.0523.2023.200.43%14,857
Sep 30, 202522.9023.1022.6523.1023.100.87%81,309
Sep 29, 202522.8523.0022.6522.9022.90-11,686
Sep 26, 202522.9523.2522.9022.9022.90-13,443
Sep 25, 202523.0523.2022.7522.9022.90-0.87%15,586
Sep 24, 202523.3023.3022.8523.1023.10-0.65%12,771
Sep 23, 202523.4523.6523.2023.2523.25-1.27%10,418
Sep 22, 202523.3523.7523.2023.5523.550.86%14,739
Sep 19, 202523.6023.8023.3523.3523.35-1.27%31,396
Sep 18, 202523.5523.8023.4023.6523.650.64%576,651
Sep 17, 202523.5023.6023.3023.5023.50-8,682
Sep 16, 202523.9023.9023.4523.5023.50-0.21%7,375
Sep 15, 202523.9524.1523.5523.5523.55-1.67%11,324
Sep 12, 202523.4524.2523.4523.9523.951.91%7,927
Sep 11, 202524.0024.0023.5023.5023.50-2.08%15,218
Sep 10, 202524.0024.4023.9524.0024.000.63%12,768
Sep 9, 202523.7024.0023.6023.8523.850.63%14,580
Sep 8, 202523.4023.8523.3023.7023.701.28%8,937
Sep 5, 202523.4523.9023.2023.4023.400.21%26,266
Sep 4, 202523.2023.5523.2023.3523.350.21%15,847
Sep 3, 202523.3023.6023.2023.3023.300.65%16,168
Sep 2, 202524.1024.1023.1523.1523.15-4.14%21,483
Sep 1, 202523.8524.2523.8524.1524.151.26%5,703
Aug 29, 202524.1024.4023.8523.8523.85-0.83%13,207
Aug 28, 202524.1024.5524.0524.0524.05-0.21%7,743
Aug 27, 202524.2524.7524.1024.1024.10-1.43%21,368
Aug 26, 202524.4524.6024.1524.4524.450.20%12,395
Aug 25, 202524.6024.7024.3524.4024.40-1.21%9,759
Aug 22, 202524.4524.7524.3524.7024.701.44%14,830
Aug 21, 202524.9524.9524.3024.3524.35-2.40%10,957
Aug 20, 202524.8025.3024.7524.9524.950.60%8,336
Aug 19, 202523.9025.0023.9024.8024.803.12%11,021
Aug 18, 202524.2024.4023.7524.0524.05-0.62%12,054