Skip to main content
Revoil S.A. (ATH:REVOIL)
Greece flag Greece · Delayed Price · Currency is EUR
1.610
+0.015 (0.94%)
At close: Apr 28, 2026

Revoil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.591.621.591.611.610.94%11,328
Apr 27, 20261.611.621.601.601.60-0.62%11,750
Apr 24, 20261.601.611.571.611.610.31%10,740
Apr 23, 20261.601.601.561.601.600.63%11,713
Apr 22, 20261.601.601.561.591.590.63%14,612
Apr 21, 20261.591.591.571.581.580.96%10,522
Apr 20, 20261.601.601.541.571.57-2.49%17,726
Apr 17, 20261.611.611.561.611.61-14,273
Apr 16, 20261.591.611.561.611.611.26%16,154
Apr 15, 20261.581.591.571.591.59-0.63%11,950
Apr 14, 20261.611.611.541.601.60-0.93%39,723
Apr 9, 20261.621.621.601.611.61-0.31%10,113
Apr 8, 20261.601.621.581.621.622.54%15,787
Apr 7, 20261.591.591.541.581.58-0.63%10,304
Apr 2, 20261.611.611.561.591.59-1.25%11,250
Apr 1, 20261.611.611.561.611.610.31%38,452
Mar 31, 20261.601.601.571.601.600.63%11,441
Mar 30, 20261.601.601.571.591.590.32%10,943
Mar 27, 20261.551.591.551.591.59-7,017
Mar 26, 20261.591.591.591.591.591.28%8,920
Mar 24, 20261.581.581.541.571.57-0.95%22,478
Mar 23, 20261.601.631.551.581.58-0.32%17,382
Mar 20, 20261.601.621.591.591.59-2.76%13,066
Mar 19, 20261.601.641.571.631.631.87%17,630
Mar 18, 20261.651.651.601.601.60-3.03%11,550
Mar 17, 20261.631.651.591.651.651.23%12,595
Mar 16, 20261.661.661.601.631.63-0.61%11,319
Mar 13, 20261.611.641.581.641.640.61%11,322
Mar 12, 20261.661.661.631.631.63-1.81%3,701
Mar 11, 20261.641.661.611.661.661.53%11,767
Mar 10, 20261.641.651.631.641.640.31%10,830
Mar 9, 20261.621.631.581.631.63-0.61%15,355
Mar 6, 20261.641.671.631.641.64-14,122
Mar 5, 20261.651.681.631.641.64-1.80%10,738
Mar 4, 20261.641.681.631.671.671.52%12,353
Mar 3, 20261.721.721.601.651.65-4.64%82,043
Mar 2, 20261.681.741.681.731.73-1.99%17,900
Feb 27, 20261.811.811.741.761.76-2.49%14,180
Feb 26, 20261.801.821.771.811.810.84%16,847
Feb 25, 20261.751.791.731.791.791.70%14,481
Feb 24, 20261.831.831.751.761.76-2.22%16,383
Feb 20, 20261.861.861.801.801.80-2.44%26,305
Feb 19, 20261.781.851.751.851.854.83%122,340
Feb 18, 20261.721.801.671.761.762.92%79,180
Feb 17, 20261.721.721.671.711.710.59%23,383
Feb 16, 20261.681.741.641.701.701.19%33,871
Feb 13, 20261.691.711.661.681.68-0.59%18,782
Feb 12, 20261.681.691.651.691.690.90%25,890
Feb 11, 20261.691.691.651.681.68-0.59%11,088
Feb 10, 20261.681.691.661.691.690.60%10,105
Feb 9, 20261.691.721.671.681.68-0.89%65,744
Feb 6, 20261.701.711.661.691.69-0.59%28,187
Feb 5, 20261.701.711.691.701.700.29%16,890
Feb 4, 20261.721.721.681.701.70-0.59%21,159
Feb 3, 20261.721.751.691.711.71-0.87%25,936
Feb 2, 20261.681.731.671.721.721.47%17,505
Jan 30, 20261.721.721.671.701.70-0.88%11,681
Jan 29, 20261.691.711.691.711.71-18,939
Jan 28, 20261.721.721.691.711.71-0.29%12,262
Jan 27, 20261.701.731.681.721.720.29%55,739
Jan 26, 20261.731.731.701.711.71-1.16%30,329
Jan 23, 20261.711.731.701.731.730.87%13,497
Jan 22, 20261.721.741.711.721.72-0.87%30,125
Jan 21, 20261.701.731.691.731.730.87%21,992
Jan 20, 20261.751.751.691.721.72-2.00%61,733
Jan 19, 20261.731.751.711.751.750.57%30,900
Jan 16, 20261.761.791.721.741.74-1.14%24,270
Jan 15, 20261.801.851.761.761.76-3.30%42,307
Jan 14, 20261.741.831.741.821.825.20%172,578
Jan 13, 20261.721.741.701.731.731.76%214,199
Jan 12, 20261.741.751.701.701.70-1.45%404,677
Jan 9, 20261.771.781.701.731.73-2.54%88,392
Jan 8, 20261.791.791.731.771.77-0.28%25,863
Jan 7, 20261.801.801.751.781.78-1.11%11,231
Jan 5, 20261.801.811.781.801.80-0.28%11,861
Jan 2, 20261.791.811.771.801.80-0.55%8,950
Dec 31, 20251.771.811.721.811.812.55%39,700
Dec 30, 20251.731.771.721.771.770.86%14,052
Dec 29, 20251.731.761.731.751.75-11,304
Dec 23, 20251.741.771.721.751.750.57%12,190
Dec 22, 20251.721.781.721.741.741.16%100,065
Dec 19, 20251.701.721.701.721.72-7,999
Dec 18, 20251.731.731.711.721.72-0.58%5,555
Dec 17, 20251.721.731.711.731.73-5,303
Dec 16, 20251.751.761.701.731.73-0.86%17,303
Dec 15, 20251.761.761.701.751.750.58%7,351
Dec 12, 20251.741.741.731.741.740.87%9,994
Dec 11, 20251.721.771.701.721.72-1.15%7,213
Dec 10, 20251.751.771.731.741.74-1.14%11,702
Dec 9, 20251.721.791.721.761.762.33%41,201
Dec 8, 20251.701.721.681.721.721.18%11,250
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