Revenio Group Oyj (LON:0KFH)
London · Delayed Price · Currency is GBP · Price in EUR 23.54
+0.19 (0.80%)
At close: Sep 5, 2025
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.55 | 23.55 | 23.50 | 23.54 | 23.54 | 0.80% | 7,132 |
| Sep 4, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.10% | 1,263 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.86% | 93 |
| Aug 13, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.23% | 126 |
| Aug 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.41% | 334 |
| Aug 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.84% | 137 |
| Aug 7, 2025 | 25.05 | 25.08 | 24.80 | 25.06 | 25.06 | -2.53% | 16,988 |
| Aug 5, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.01% | 226 |
| 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 |