Revenio Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.24	12.32	12.20	12.24	-	-	7,959
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
Jun 4, 2026	12.82	13.14	12.72	13.10	13.10	1.55%	43,064
Jun 3, 2026	13.14	13.14	12.88	12.90	12.90	-1.68%	54,856
Jun 2, 2026	13.34	13.46	13.12	13.12	13.12	-1.35%	61,538
Jun 1, 2026	13.98	13.98	13.26	13.30	13.30	-5.14%	90,012
May 29, 2026	13.50	14.02	13.50	14.02	14.02	4.32%	155,060
May 28, 2026	13.72	13.76	13.38	13.44	13.44	-1.90%	82,796
May 27, 2026	13.94	14.02	13.70	13.70	13.70	-1.72%	27,747
May 26, 2026	14.18	14.22	13.94	13.94	13.94	-1.69%	28,240
May 25, 2026	14.10	14.32	14.10	14.18	14.18	0.85%	20,482
May 22, 2026	14.10	14.24	13.92	14.06	14.06	-0.14%	42,376
May 21, 2026	14.18	14.32	14.06	14.08	14.08	0.14%	28,297
May 20, 2026	14.18	14.26	13.90	14.06	14.06	-0.28%	40,536
May 19, 2026	13.98	14.30	13.92	14.10	14.10	1.88%	48,311