Revenio Group Oyj (HEL:REG1V)
Finland · Delayed Price · Currency is EUR 11.48
+0.44 (3.99%)
Oct 16, 2026, 6:29 PM EET
Revenio Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.10 | 11.54 | 11.06 | 11.48 | 11.48 | 3.99% | 67,663 |
| Oct 15, 2026 | 11.54 | 11.54 | 11.04 | 11.04 | 11.04 | -4.00% | 46,861 |
| Oct 14, 2026 | 11.36 | 11.86 | 11.36 | 11.50 | 11.50 | 1.23% | 97,761 |
| Oct 13, 2026 | 11.32 | 11.40 | 11.08 | 11.36 | 11.36 | 1.43% | 54,881 |
| Oct 12, 2026 | 11.22 | 11.24 | 10.92 | 11.20 | 11.20 | 0.90% | 42,109 |
| Oct 9, 2026 | 10.98 | 11.38 | 10.96 | 11.10 | 11.10 | 1.46% | 57,090 |
| Oct 8, 2026 | 11.06 | 11.10 | 10.84 | 10.94 | 10.94 | -0.91% | 48,020 |
| Oct 7, 2026 | 11.40 | 11.42 | 10.94 | 11.04 | 11.04 | -2.99% | 83,202 |
| Oct 6, 2026 | 10.72 | 11.46 | 10.72 | 11.38 | 11.38 | 6.75% | 191,236 |
| Oct 5, 2026 | 10.50 | 10.76 | 10.46 | 10.66 | 10.66 | 2.50% | 85,930 |
| Oct 2, 2026 | 10.50 | 10.54 | 10.38 | 10.40 | 10.40 | -0.95% | 41,081 |
| Oct 1, 2026 | 10.68 | 10.68 | 10.38 | 10.50 | 10.50 | -1.69% | 38,993 |
| Sep 30, 2026 | 10.78 | 10.88 | 10.52 | 10.68 | 10.68 | 0.75% | 74,229 |
| Sep 29, 2026 | 10.60 | 10.80 | 10.38 | 10.60 | 10.60 | 0.19% | 142,218 |
| Sep 28, 2026 | 11.00 | 11.00 | 10.36 | 10.58 | 10.58 | -3.29% | 147,956 |
| Sep 25, 2026 | 11.06 | 11.18 | 10.94 | 10.94 | 10.94 | -0.36% | 46,776 |
| Sep 24, 2026 | 11.08 | 11.16 | 10.96 | 10.98 | 10.98 | 0.18% | 38,090 |
| Sep 23, 2026 | 10.92 | 11.28 | 10.92 | 10.96 | 10.96 | 1.67% | 90,973 |
| Sep 22, 2026 | 10.90 | 11.28 | 10.78 | 10.78 | 10.78 | -1.89% | 109,470 |
| Sep 21, 2026 | 13.24 | 13.48 | 12.78 | 13.12 | 10.99 | -0.30% | 131,852 |
| Sep 18, 2026 | 13.46 | 13.54 | 13.06 | 13.16 | 11.02 | -2.23% | 624,450 |
| Sep 17, 2026 | 13.06 | 13.48 | 13.06 | 13.46 | 11.27 | 3.06% | 50,363 |
| Sep 16, 2026 | 12.72 | 13.12 | 12.68 | 13.06 | 10.94 | 3.16% | 69,214 |
| Sep 15, 2026 | 13.20 | 13.50 | 12.66 | 12.66 | 10.60 | -4.24% | 87,921 |
| Sep 14, 2026 | 13.28 | 13.50 | 13.06 | 13.22 | 11.07 | -0.90% | 79,866 |
| Sep 11, 2026 | 13.10 | 13.58 | 12.92 | 13.34 | 11.17 | 3.41% | 121,161 |
| Sep 10, 2026 | 12.80 | 13.14 | 12.80 | 12.90 | 10.80 | 0.94% | 76,920 |
| Sep 9, 2026 | 12.40 | 13.24 | 12.34 | 12.78 | 10.70 | 2.90% | 336,119 |
| Sep 8, 2026 | 12.76 | 13.08 | 12.16 | 12.42 | 10.40 | -17.75% | 734,669 |
| Sep 7, 2026 | 15.68 | 15.68 | 15.00 | 15.10 | 12.65 | -3.70% | 92,701 |
| Sep 4, 2026 | 16.00 | 16.08 | 15.68 | 15.68 | 13.13 | -1.01% | 56,508 |
| Sep 3, 2026 | 16.00 | 16.14 | 15.76 | 15.84 | 13.27 | -0.38% | 51,242 |
| Sep 2, 2026 | 16.22 | 16.40 | 15.78 | 15.90 | 13.32 | -2.33% | 78,186 |
| Sep 1, 2026 | 15.76 | 16.80 | 15.76 | 16.28 | 13.63 | 8.97% | 164,892 |
| Aug 31, 2026 | 15.12 | 15.36 | 14.90 | 14.94 | 12.51 | -0.27% | 914,073 |
| Aug 28, 2026 | 14.88 | 15.14 | 14.84 | 14.98 | 12.55 | 0.67% | 54,908 |
| Aug 27, 2026 | 14.62 | 14.96 | 14.48 | 14.88 | 12.46 | 2.06% | 50,507 |
| Aug 26, 2026 | 14.82 | 14.82 | 14.42 | 14.58 | 12.21 | -1.35% | 36,272 |
| Aug 25, 2026 | 14.84 | 14.98 | 14.74 | 14.78 | 12.38 | -0.54% | 47,459 |
| Aug 24, 2026 | 14.72 | 14.94 | 14.60 | 14.86 | 12.44 | 0.95% | 42,078 |
| Aug 21, 2026 | 14.28 | 14.80 | 14.10 | 14.72 | 12.33 | 3.23% | 38,951 |
| Aug 20, 2026 | 14.54 | 14.54 | 14.20 | 14.26 | 11.94 | -1.79% | 51,654 |
| Aug 19, 2026 | 14.36 | 14.62 | 14.10 | 14.52 | 12.16 | 0.69% | 70,548 |
| Aug 18, 2026 | 14.34 | 14.60 | 14.28 | 14.42 | 12.08 | 1.26% | 89,643 |
| Aug 17, 2026 | 14.48 | 14.64 | 14.10 | 14.24 | 11.93 | -0.97% | 112,938 |
| Aug 14, 2026 | 13.64 | 14.58 | 13.64 | 14.38 | 12.04 | 5.89% | 102,091 |
| Aug 13, 2026 | 13.52 | 13.72 | 13.36 | 13.58 | 11.37 | 0.44% | 42,894 |
| Aug 12, 2026 | 13.54 | 13.58 | 13.30 | 13.52 | 11.32 | - | 72,979 |
| Aug 11, 2026 | 13.48 | 13.70 | 13.32 | 13.52 | 11.32 | 0.75% | 28,340 |
| Aug 10, 2026 | 13.58 | 13.64 | 13.22 | 13.42 | 11.24 | -1.03% | 55,333 |