Revenio Group Oyj (HEL:REG1V)
Finland · Delayed Price · Currency is EUR 14.16
-0.22 (-1.53%)
Aug 17, 2026, 3:53 PM EET
Revenio Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.64 | 14.58 | 13.64 | 14.38 | 14.38 | 5.89% | 102,091 |
| Aug 13, 2026 | 13.52 | 13.72 | 13.36 | 13.58 | 13.58 | 0.44% | 38,506 |
| Aug 12, 2026 | 13.54 | 13.58 | 13.30 | 13.52 | 13.52 | - | 69,208 |
| Aug 11, 2026 | 13.48 | 13.70 | 13.32 | 13.52 | 13.52 | 0.75% | 28,340 |
| Aug 10, 2026 | 13.58 | 13.64 | 13.22 | 13.42 | 13.42 | -1.03% | 55,333 |
| Aug 7, 2026 | 12.94 | 13.70 | 12.94 | 13.56 | 13.56 | 4.95% | 69,290 |
| Aug 6, 2026 | 12.84 | 13.20 | 12.56 | 12.92 | 12.92 | 0.94% | 64,262 |
| Aug 5, 2026 | 12.96 | 13.08 | 12.72 | 12.80 | 12.80 | -0.16% | 54,013 |
| Aug 4, 2026 | 12.88 | 12.92 | 12.62 | 12.82 | 12.82 | 0.63% | 51,844 |
| Aug 3, 2026 | 12.30 | 12.94 | 12.30 | 12.74 | 12.74 | 4.26% | 58,801 |
| Jul 31, 2026 | 12.48 | 12.50 | 12.12 | 12.22 | 12.22 | -0.81% | 75,622 |
| Jul 30, 2026 | 12.70 | 12.80 | 12.32 | 12.32 | 12.32 | -2.84% | 37,765 |
| Jul 29, 2026 | 12.44 | 12.80 | 12.40 | 12.68 | 12.68 | 2.26% | 49,636 |
| Jul 28, 2026 | 12.24 | 12.42 | 12.14 | 12.40 | 12.40 | 1.31% | 37,725 |
| Jul 27, 2026 | 12.10 | 12.30 | 12.10 | 12.24 | 12.24 | 1.49% | 29,946 |
| Jul 24, 2026 | 11.90 | 12.06 | 11.88 | 12.06 | 12.06 | 1.52% | 38,063 |
| Jul 23, 2026 | 12.20 | 12.20 | 11.86 | 11.88 | 11.88 | -2.94% | 80,809 |
| Jul 22, 2026 | 12.44 | 12.50 | 12.22 | 12.24 | 12.24 | -1.61% | 41,214 |
| Jul 21, 2026 | 12.56 | 12.60 | 12.32 | 12.44 | 12.44 | -0.96% | 27,743 |
| Jul 20, 2026 | 12.58 | 12.66 | 12.40 | 12.56 | 12.56 | - | 13,432 |
| Jul 17, 2026 | 12.68 | 12.76 | 12.48 | 12.56 | 12.56 | -1.26% | 25,069 |
| Jul 16, 2026 | 12.60 | 12.72 | 12.40 | 12.72 | 12.72 | 0.47% | 38,826 |
| Jul 15, 2026 | 12.46 | 12.68 | 12.26 | 12.66 | 12.66 | 2.10% | 28,678 |
| Jul 14, 2026 | 12.60 | 12.60 | 12.26 | 12.40 | 12.40 | -2.21% | 50,739 |
| Jul 13, 2026 | 12.46 | 12.92 | 12.38 | 12.68 | 12.68 | 1.60% | 52,124 |
| Jul 10, 2026 | 12.42 | 12.60 | 12.40 | 12.48 | 12.48 | 1.13% | 38,402 |
| Jul 9, 2026 | 12.36 | 12.44 | 12.24 | 12.34 | 12.34 | -0.80% | 30,243 |
| Jul 8, 2026 | 12.56 | 12.56 | 12.24 | 12.44 | 12.44 | -0.96% | 27,191 |
| Jul 7, 2026 | 12.66 | 12.78 | 12.44 | 12.56 | 12.56 | 0.48% | 44,165 |
| Jul 6, 2026 | 12.58 | 12.74 | 12.40 | 12.50 | 12.50 | -0.32% | 50,913 |
| Jul 3, 2026 | 12.32 | 12.62 | 12.30 | 12.54 | 12.54 | 1.79% | 34,240 |
| Jul 2, 2026 | 12.26 | 12.38 | 12.18 | 12.32 | 12.32 | 0.49% | 42,271 |
| Jul 1, 2026 | 12.22 | 12.26 | 12.02 | 12.26 | 12.26 | 0.49% | 48,619 |
| Jun 30, 2026 | 12.52 | 12.52 | 12.08 | 12.20 | 12.20 | -2.09% | 51,617 |
| Jun 29, 2026 | 12.52 | 12.60 | 12.38 | 12.46 | 12.46 | -0.48% | 35,422 |
| Jun 26, 2026 | 12.72 | 12.72 | 12.24 | 12.52 | 12.52 | -1.57% | 62,890 |
| Jun 25, 2026 | 12.66 | 12.82 | 12.50 | 12.72 | 12.72 | 0.47% | 22,686 |
| Jun 24, 2026 | 12.60 | 12.74 | 12.34 | 12.66 | 12.66 | 0.48% | 61,178 |
| Jun 23, 2026 | 12.64 | 12.76 | 12.50 | 12.60 | 12.60 | -0.16% | 39,996 |
| Jun 22, 2026 | 12.54 | 12.70 | 12.32 | 12.62 | 12.62 | 0.80% | 53,141 |
| Jun 18, 2026 | 12.74 | 12.74 | 12.34 | 12.52 | 12.52 | -1.26% | 59,366 |
| Jun 17, 2026 | 12.68 | 12.88 | 12.62 | 12.68 | 12.68 | 1.28% | 50,146 |
| Jun 16, 2026 | 12.78 | 12.86 | 12.48 | 12.52 | 12.52 | -1.88% | 46,042 |
| Jun 15, 2026 | 12.84 | 13.00 | 12.66 | 12.76 | 12.76 | 1.59% | 40,840 |
| Jun 12, 2026 | 12.82 | 12.98 | 12.52 | 12.56 | 12.56 | -1.57% | 47,903 |
| Jun 11, 2026 | 12.80 | 12.84 | 12.66 | 12.76 | 12.76 | 0.47% | 42,448 |
| Jun 10, 2026 | 12.84 | 12.86 | 12.44 | 12.70 | 12.70 | -1.24% | 57,302 |
| Jun 9, 2026 | 13.26 | 13.26 | 12.86 | 12.86 | 12.86 | -2.43% | 40,466 |
| Jun 8, 2026 | 13.12 | 13.18 | 12.74 | 13.18 | 13.18 | 0.15% | 86,564 |
| Jun 5, 2026 | 13.14 | 13.50 | 13.10 | 13.16 | 13.16 | 0.46% | 46,426 |