Skip to main content
Revoil S.A. (ATH:REVOIL)
Greece flag Greece · Delayed Price · Currency is EUR
1.700
+0.020 (1.19%)
At close: Dec 5, 2025

Revoil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.691.701.681.701.701.19%10,991
Dec 4, 20251.691.721.661.681.68-0.59%10,704
Dec 3, 20251.651.701.651.691.691.20%13,200
Dec 2, 20251.701.701.671.671.67-1.18%12,480
Dec 1, 20251.711.721.671.691.69-0.59%11,300
Nov 28, 20251.701.711.681.701.70-7,265
Nov 27, 20251.721.721.701.701.70-10,532
Nov 26, 20251.671.711.671.701.701.49%10,458
Nov 25, 20251.711.711.671.681.68-0.89%16,198
Nov 24, 20251.681.721.631.691.690.90%42,670
Nov 21, 20251.711.711.681.681.68-2.05%13,700
Nov 20, 20251.701.711.691.711.711.18%23,020
Nov 19, 20251.661.731.661.691.69-16,255
Nov 18, 20251.711.731.671.691.690.60%50,691
Nov 17, 20251.681.721.681.681.68-0.88%26,171
Nov 14, 20251.681.701.681.701.70-0.29%12,698
Nov 13, 20251.701.721.681.701.700.29%36,602
Nov 12, 20251.721.721.671.701.700.30%13,450
Nov 11, 20251.721.721.681.691.69-0.59%28,750
Nov 10, 20251.691.711.681.701.701.49%74,147
Nov 7, 20251.691.691.651.681.68-0.89%10,500
Nov 6, 20251.681.691.641.691.691.20%35,135
Nov 5, 20251.701.701.651.671.67-0.60%13,117
Nov 4, 20251.701.701.681.681.68-0.59%10,729
Nov 3, 20251.701.711.661.691.69-0.59%11,242
Oct 31, 20251.701.731.681.701.701.49%48,045
Oct 30, 20251.691.701.661.681.681.21%39,201
Oct 29, 20251.731.731.661.661.66-2.65%19,720
Oct 27, 20251.701.721.691.701.70-10,998
Oct 24, 20251.671.701.621.701.701.80%30,532
Oct 23, 20251.601.681.601.671.674.70%25,641
Oct 22, 20251.601.611.581.601.60-0.31%10,231
Oct 21, 20251.611.621.581.601.60-12,176
Oct 20, 20251.591.621.561.601.600.63%32,707
Oct 17, 20251.591.611.551.591.59-0.31%21,048
Oct 16, 20251.611.611.571.601.600.95%23,008
Oct 15, 20251.631.631.571.581.58-1.86%23,777
Oct 14, 20251.641.641.591.611.610.31%23,312
Oct 13, 20251.661.661.611.611.61-2.13%16,710
Oct 10, 20251.641.671.641.641.64-13,225
Oct 9, 20251.661.671.621.641.64-26,623
Oct 8, 20251.651.661.641.641.640.61%14,762
Oct 7, 20251.631.651.621.631.630.62%11,599
Oct 6, 20251.671.671.591.621.62-2.41%53,855
Oct 3, 20251.721.721.641.661.66-2.64%84,465
Oct 2, 20251.731.731.681.711.71-1.45%10,712
Oct 1, 20251.661.731.651.731.734.22%87,498
Sep 30, 20251.701.701.651.661.66-1.78%13,492
Sep 29, 20251.701.711.651.691.691.81%13,725
Sep 26, 20251.701.701.651.661.66-1.48%14,833
Sep 25, 20251.661.711.661.691.691.51%23,002
Sep 24, 20251.711.711.661.661.66-1.48%14,934
Sep 23, 20251.681.721.681.691.69-0.59%15,173
Sep 22, 20251.701.701.681.701.700.59%14,148
Sep 19, 20251.691.711.671.691.69-0.30%13,809
Sep 18, 20251.711.751.681.691.69-0.88%22,707
Sep 17, 20251.781.801.711.711.71-3.67%33,651
Sep 16, 20251.791.821.751.771.77-0.56%40,358
Sep 15, 20251.921.951.751.781.78-6.32%185,164
Sep 12, 20251.721.981.701.901.9010.79%198,945
Sep 11, 20251.701.721.691.721.721.48%13,130
Sep 10, 20251.701.701.651.691.690.60%11,890
Sep 9, 20251.691.701.661.681.68-0.59%10,616
Sep 8, 20251.691.691.681.691.690.60%10,222
Sep 5, 20251.691.691.681.681.68-0.30%10,185
Sep 4, 20251.701.701.651.691.69-15,911
Sep 3, 20251.691.691.651.691.691.51%11,403
Sep 2, 20251.721.721.661.661.66-3.49%20,547
Sep 1, 20251.751.751.701.721.72-0.29%11,058
Aug 29, 20251.741.751.701.731.73-0.86%9,655
Aug 28, 20251.771.771.711.741.74-0.57%20,038
Aug 27, 20251.751.761.741.751.751.16%18,144
Aug 26, 20251.761.771.731.731.73-2.81%22,909
Aug 25, 20251.761.781.751.781.781.71%13,073
Aug 22, 20251.781.801.731.751.75-1.69%28,946
Aug 21, 20251.791.801.751.781.78-26,480
Aug 20, 20251.781.791.761.781.780.56%17,291
Aug 19, 20251.751.781.751.771.771.14%14,203
Aug 18, 20251.741.771.741.751.75-0.85%14,687
Aug 14, 20251.781.781.741.771.77-0.84%26,181
Aug 13, 20251.801.811.751.781.78-1.11%50,936
Aug 12, 20251.841.841.781.801.80-0.55%23,804
Aug 11, 20251.801.821.781.811.810.56%32,150
Aug 8, 20251.781.801.781.801.801.12%20,049
Aug 7, 20251.771.801.761.781.780.85%33,003
Aug 6, 20251.731.771.711.771.771.73%23,075
Aug 5, 20251.741.751.731.741.74-0.29%12,880
Aug 4, 20251.681.741.681.741.743.26%18,059
Aug 1, 20251.691.711.671.691.69-0.88%18,182
Jul 31, 20251.691.701.681.701.700.29%8,290
Jul 30, 20251.701.731.661.701.70-0.29%30,860
Jul 29, 20251.701.731.681.701.70-27,575
Jul 28, 20251.721.791.681.701.70-0.87%46,235
Jul 25, 20251.701.721.681.721.720.29%18,496
Jul 24, 20251.721.741.691.711.71-0.58%25,175
Jul 23, 20251.701.731.701.721.721.18%16,105
Jul 22, 20251.731.751.701.701.70-1.73%17,131
Jul 21, 20251.711.751.681.731.731.17%32,186
Jul 18, 20251.691.721.681.711.710.29%18,795
Jul 17, 20251.711.711.681.711.71-15,247