Revenio Group Oyj (HEL:REG1V)
Finland · Delayed Price · Currency is EUR 10.22
+0.25 (2.51%)
Nov 10, 2026, 10:04 AM EET
Revenio Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.04 | 10.28 | 10.04 | 10.22 | 10.22 | 2.51% | 21,482 |
| Nov 9, 2026 | 10.48 | 10.48 | 9.80 | 9.97 | 9.97 | -4.87% | 128,593 |
| Nov 6, 2026 | 10.60 | 10.70 | 10.46 | 10.48 | 10.48 | -1.32% | 38,810 |
| Nov 5, 2026 | 10.96 | 11.06 | 10.54 | 10.62 | 10.62 | -2.93% | 47,574 |
| Nov 4, 2026 | 10.90 | 10.94 | 10.44 | 10.94 | 10.94 | 4.19% | 75,426 |
| Nov 3, 2026 | 10.34 | 10.58 | 10.26 | 10.50 | 10.50 | 1.35% | 70,043 |
| Nov 2, 2026 | 10.38 | 10.48 | 10.24 | 10.36 | 10.36 | -0.19% | 45,767 |
| Oct 30, 2026 | 10.38 | 10.48 | 10.30 | 10.38 | 10.38 | -0.19% | 46,949 |
| Oct 29, 2026 | 10.30 | 10.56 | 10.26 | 10.40 | 10.40 | 0.97% | 69,478 |
| Oct 28, 2026 | 10.38 | 10.50 | 10.28 | 10.30 | 10.30 | -0.58% | 65,192 |
| Oct 27, 2026 | 10.60 | 10.60 | 10.22 | 10.36 | 10.36 | -1.71% | 68,429 |
| Oct 26, 2026 | 10.62 | 10.74 | 10.54 | 10.54 | 10.54 | -0.57% | 56,235 |
| Oct 23, 2026 | 10.96 | 10.96 | 10.60 | 10.60 | 10.60 | -2.93% | 65,058 |
| Oct 22, 2026 | 11.06 | 11.18 | 10.92 | 10.92 | 10.92 | -0.55% | 61,805 |
| Oct 21, 2026 | 11.12 | 11.20 | 10.98 | 10.98 | 10.98 | -0.72% | 63,761 |
| Oct 20, 2026 | 11.12 | 11.36 | 10.96 | 11.06 | 11.06 | -0.36% | 77,925 |
| Oct 19, 2026 | 11.42 | 11.42 | 11.08 | 11.10 | 11.10 | -3.31% | 89,106 |
| Oct 16, 2026 | 11.10 | 11.54 | 11.06 | 11.48 | 11.48 | 3.99% | 80,383 |
| 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 |