Revenio Group Oyj (LON:0KFH)
London · Delayed Price · Currency is GBP · Price in EUR 26.53
0.00 (0.00%)
At close: Jul 31, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 25.80 | 25.80 | 25.70 | 25.72 | 25.72 | -3.07% | 2,668 |
| Jul 31, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -4.58% | 448 |
| Jul 24, 2025 | 27.80 | 28.05 | 27.80 | 27.80 | 27.80 | 1.40% | 19,649 |
| Jul 23, 2025 | 27.51 | 27.51 | 27.42 | 27.42 | 27.42 | 0.25% | 3,226 |
| Jul 17, 2025 | 27.35 | 27.35 | 27.23 | 27.35 | 27.35 | -2.32% | 17,000 |
| Jul 11, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 1.04% | 1,465 |
| Jul 7, 2025 | 27.75 | 27.75 | 27.71 | 27.71 | 27.71 | -1.02% | 1,702 |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | 1,222 |
| Jun 12, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -3.43% | 24 |
| Jun 10, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 5.05% | 30 |
| May 23, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -4.97% | 1,891 |
| May 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.91% | 50 |
| May 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 15.40% | 54 |
| Apr 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.74% | 30 |
| Apr 24, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 5.33% | 79 |
| Apr 22, 2025 | 22.40 | 22.55 | 22.40 | 22.50 | 22.50 | -6.25% | 133 |
| Apr 14, 2025 | 23.55 | 24.00 | 23.55 | 24.00 | 24.00 | 1.48% | 221 |
| Apr 10, 2025 | 24.05 | 24.10 | 23.60 | 23.65 | 23.25 | 4.36% | 185 |
| Apr 7, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.28 | -6.28% | 5,865 |
| Apr 3, 2025 | 24.23 | 24.23 | 24.18 | 24.18 | 23.77 | -4.50% | 51 |
| Apr 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.89 | 0.40% | 62 |
| Apr 1, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.79 | -0.71% | 16 |
| Mar 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.97 | -0.18% | 36 |
| Mar 27, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.02 | 0.59% | 272 |
| Mar 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.87 | -1.58% | 54 |
| Mar 25, 2025 | 25.52 | 25.70 | 25.48 | 25.70 | 25.27 | 0.48% | 5,039 |
| Mar 24, 2025 | 25.26 | 25.58 | 25.26 | 25.58 | 25.15 | 1.11% | 60 |
| Mar 21, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 24.87 | -0.90% | 6,390 |
| Mar 20, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.10 | -0.87% | 6,826 |
| Mar 19, 2025 | 25.53 | 25.75 | 25.53 | 25.75 | 25.32 | 0.58% | 15,813 |
| Mar 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.17 | 0.65% | 1,601 |
| Mar 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.01 | 1.69% | 482 |
| Mar 14, 2025 | 24.93 | 25.02 | 24.90 | 25.02 | 24.59 | 0.61% | 19,000 |
| Mar 13, 2025 | 24.94 | 24.94 | 24.82 | 24.87 | 24.44 | -1.34% | 48,362 |
| Mar 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.78 | 2.48% | 3,877 |
| Mar 11, 2025 | 24.69 | 24.69 | 24.59 | 24.59 | 24.18 | -5.41% | 31,148 |
| Mar 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.56 | -0.61% | 1 |
| Mar 6, 2025 | 26.42 | 26.42 | 26.16 | 26.16 | 25.72 | 2.11% | 70 |
| Mar 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.19 | -0.39% | 38 |
| Feb 28, 2025 | 25.82 | 25.84 | 25.62 | 25.72 | 25.29 | -2.06% | 261 |
| Feb 27, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 25.82 | -1.57% | 516 |
| Feb 26, 2025 | 26.34 | 26.68 | 26.34 | 26.68 | 26.23 | 0.49% | 666 |
| Feb 24, 2025 | 26.54 | 26.55 | 26.54 | 26.55 | 26.10 | -2.24% | 41 |
| Feb 19, 2025 | 27.86 | 27.86 | 27.16 | 27.16 | 26.70 | -2.33% | 264 |
| Feb 18, 2025 | 27.86 | 27.86 | 27.80 | 27.81 | 27.34 | -1.04% | 742 |
| Feb 17, 2025 | 27.80 | 28.10 | 27.80 | 28.10 | 27.63 | 5.57% | 3 |
| Feb 13, 2025 | 27.10 | 27.10 | 26.22 | 26.62 | 26.17 | -12.15% | 94,425 |
| Feb 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.79 | 1.34% | 214 |
| Feb 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.39 | -0.83% | 8 |
| Feb 10, 2025 | 30.00 | 30.24 | 29.82 | 30.15 | 29.64 | -0.50% | 105 |