Revenio Group Oyj (HEL:REG1V)
Finland · Delayed Price · Currency is EUR 13.66
-0.14 (-1.01%)
May 8, 2026, 10:27 AM EET
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 13.90 | 13.98 | 13.72 | 13.80 | 13.80 | - | 41,708 |
| May 6, 2026 | 13.64 | 14.14 | 13.60 | 13.80 | 13.80 | 2.22% | 69,493 |
| May 5, 2026 | 14.00 | 14.12 | 13.46 | 13.50 | 13.50 | -3.57% | 97,876 |
| May 4, 2026 | 14.08 | 14.30 | 14.00 | 14.00 | 14.00 | 0.72% | 85,957 |
| Apr 30, 2026 | 13.88 | 14.46 | 13.82 | 13.90 | 13.90 | 0.72% | 201,687 |
| Apr 29, 2026 | 14.18 | 14.20 | 13.46 | 13.80 | 13.80 | -2.68% | 268,552 |
| Apr 28, 2026 | 15.70 | 15.70 | 14.08 | 14.18 | 14.18 | -11.04% | 342,186 |
| Apr 27, 2026 | 16.28 | 16.28 | 15.94 | 15.94 | 15.94 | -2.09% | 47,486 |
| Apr 24, 2026 | 15.80 | 16.34 | 15.70 | 16.28 | 16.28 | 3.30% | 74,572 |
| Apr 23, 2026 | 16.14 | 16.14 | 15.62 | 15.76 | 15.76 | -2.48% | 78,766 |
| Apr 22, 2026 | 16.62 | 16.62 | 16.14 | 16.16 | 16.16 | -2.77% | 53,993 |
| Apr 21, 2026 | 16.68 | 16.78 | 16.54 | 16.62 | 16.62 | 0.12% | 42,635 |
| Apr 20, 2026 | 16.94 | 16.96 | 16.42 | 16.60 | 16.60 | -2.12% | 94,954 |
| Apr 17, 2026 | 17.04 | 17.18 | 16.88 | 16.96 | 16.96 | -0.24% | 86,552 |
| Apr 16, 2026 | 17.94 | 18.24 | 16.80 | 17.00 | 17.00 | -4.92% | 139,732 |
| Apr 15, 2026 | 18.20 | 18.20 | 17.72 | 17.88 | 17.88 | -0.89% | 66,333 |
| 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 |