Revenio Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.00	16.08	15.68	15.68	15.68	-1.01%	56,508
Sep 3, 2026	16.00	16.14	15.76	15.84	15.84	-0.38%	51,242
Sep 2, 2026	16.22	16.40	15.78	15.90	15.90	-2.33%	74,870
Sep 1, 2026	15.76	16.80	15.76	16.28	16.28	8.97%	157,710
Aug 31, 2026	15.12	15.36	14.90	14.94	14.94	-0.27%	914,073
Aug 28, 2026	14.88	15.14	14.84	14.98	14.98	0.67%	54,908
Aug 27, 2026	14.62	14.96	14.48	14.88	14.88	2.06%	50,507
Aug 26, 2026	14.82	14.82	14.42	14.58	14.58	-1.35%	33,621
Aug 25, 2026	14.84	14.98	14.74	14.78	14.78	-0.54%	47,459
Aug 24, 2026	14.72	14.94	14.60	14.86	14.86	0.95%	42,078
Aug 21, 2026	14.28	14.80	14.10	14.72	14.72	3.23%	38,951
Aug 20, 2026	14.54	14.54	14.20	14.26	14.26	-1.79%	49,140
Aug 19, 2026	14.36	14.62	14.10	14.52	14.52	0.69%	70,548
Aug 18, 2026	14.34	14.60	14.28	14.42	14.42	1.26%	82,913
Aug 17, 2026	14.48	14.64	14.10	14.24	14.24	-0.97%	112,938
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