Revenio Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	18.38	18.60	17.88	18.04	18.04	-1.74%	163,302
Apr 13, 2026	20.40	20.40	18.18	18.36	18.36	-6.52%	346,235
Apr 10, 2026	19.14	19.78	19.14	19.64	19.64	2.72%	26,078
Apr 9, 2026	19.18	19.28	18.94	19.12	19.12	-1.34%	46,402
Apr 8, 2026	19.40	19.66	19.28	19.38	19.38	2.54%	28,846
Apr 7, 2026	19.06	19.72	18.80	18.90	18.90	-0.74%	32,231
Apr 2, 2026	18.84	19.04	18.58	19.04	19.04	-0.10%	22,278
Apr 1, 2026	19.04	19.28	18.98	19.06	19.06	0.53%	45,166
Mar 31, 2026	18.62	19.00	18.62	18.96	18.96	1.83%	27,593
Mar 30, 2026	18.28	18.68	18.04	18.62	18.62	1.75%	22,276
Mar 27, 2026	18.88	18.88	18.22	18.30	18.30	-2.56%	43,318
Mar 26, 2026	18.18	18.92	18.18	18.78	18.78	3.41%	55,785
Mar 25, 2026	18.58	18.68	18.00	18.16	18.16	-0.87%	79,097
Mar 24, 2026	18.24	18.54	18.24	18.32	18.32	0.44%	34,305
Mar 23, 2026	18.02	18.66	17.68	18.24	18.24	0.33%	102,906
Mar 20, 2026	18.12	18.50	18.00	18.18	18.18	1.00%	114,915
Mar 19, 2026	17.80	18.16	17.66	18.00	18.00	0.90%	67,228
Mar 18, 2026	17.78	17.98	17.66	17.84	17.84	0.79%	32,466
Mar 17, 2026	17.72	17.80	17.36	17.70	17.70	0.68%	47,590
Mar 16, 2026	17.70	17.94	17.56	17.58	17.58	-0.34%	33,869
Mar 13, 2026	17.80	17.88	17.62	17.64	17.64	-1.12%	35,486
Mar 12, 2026	17.92	18.04	17.76	17.84	17.84	-0.45%	32,452
Mar 11, 2026	18.18	18.20	17.92	17.92	17.92	-1.65%	33,209
Mar 10, 2026	18.22	18.54	18.20	18.22	18.22	0.89%	33,541
Mar 9, 2026	17.80	18.22	17.62	18.06	18.06	-0.22%	37,318
Mar 6, 2026	18.32	18.44	18.04	18.10	18.10	-0.77%	137,288
Mar 5, 2026	18.30	18.36	18.08	18.24	18.24	-0.44%	25,803
Mar 4, 2026	17.90	18.42	17.90	18.32	18.32	2.35%	21,786
Mar 3, 2026	18.20	18.20	17.74	17.90	17.90	-1.86%	38,105
Mar 2, 2026	18.42	18.50	18.10	18.24	18.24	-1.94%	28,982
Feb 27, 2026	18.48	18.60	18.30	18.60	18.60	0.54%	31,356
Feb 26, 2026	18.08	18.54	18.00	18.50	18.50	2.55%	29,811
Feb 25, 2026	18.04	18.22	17.98	18.04	18.04	-	39,736
Feb 24, 2026	18.00	18.26	17.88	18.04	18.04	0.22%	29,672
Feb 23, 2026	18.58	18.60	18.00	18.00	18.00	-3.23%	38,485
Feb 20, 2026	18.62	18.72	18.18	18.60	18.60	0.98%	44,616
Feb 19, 2026	18.32	18.60	18.24	18.42	18.42	0.55%	24,167
Feb 18, 2026	18.26	18.44	18.14	18.32	18.32	0.44%	24,651
Feb 17, 2026	18.32	18.46	18.18	18.24	18.24	-0.33%	34,025
Feb 16, 2026	18.64	18.66	18.30	18.30	18.30	-1.61%	39,386
Feb 13, 2026	18.32	18.74	18.32	18.60	18.60	1.64%	144,501
Feb 12, 2026	18.50	18.98	18.30	18.30	18.30	1.55%	152,384
Feb 11, 2026	18.00	18.42	17.58	18.02	18.02	-8.06%	336,425
Feb 10, 2026	19.72	19.82	19.42	19.60	19.60	-0.81%	99,642
Feb 9, 2026	19.72	20.25	19.68	19.76	19.76	2.49%	82,453
Feb 6, 2026	18.98	19.36	18.54	19.28	19.28	1.47%	56,196
Feb 5, 2026	19.40	19.48	18.88	19.00	19.00	-2.16%	53,180
Feb 4, 2026	19.44	19.68	19.40	19.42	19.42	-0.10%	38,024
Feb 3, 2026	20.10	20.15	19.40	19.44	19.44	-3.28%	44,710
Feb 2, 2026	19.92	20.35	19.82	20.10	20.10	0.25%	35,849