Skip to main content
REVO Insurance S.p.A. (BIT:REVO)
Italy flag Italy · Delayed Price · Currency is EUR
17.64
0.00 (0.00%)
At close: Dec 5, 2025

REVO Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8418.0017.4617.6417.64-47,767
Dec 4, 202517.5617.6817.4617.6417.640.23%11,359
Dec 3, 202517.9817.9817.5617.6017.60-1.01%31,435
Dec 2, 202517.5618.0417.5417.7817.781.02%24,847
Dec 1, 202517.5017.8817.3617.6017.600.80%21,641
Nov 28, 202517.4017.7017.1017.4617.460.11%16,869
Nov 27, 202517.5817.9817.2017.4417.44-0.23%34,650
Nov 26, 202517.4217.5817.2217.4817.480.58%9,293
Nov 25, 202517.0417.4217.0417.3817.380.70%9,878
Nov 24, 202517.1017.4017.0617.2617.262.13%16,795
Nov 21, 202517.3817.4416.6216.9016.90-3.32%20,403
Nov 20, 202517.0217.6416.8017.4817.483.92%20,944
Nov 19, 202516.5217.0016.4616.8216.820.60%22,010
Nov 18, 202517.0017.0016.5016.7216.72-0.95%12,033
Nov 17, 202517.1417.1816.7216.8816.88-0.94%16,985
Nov 14, 202517.6217.6216.9417.0417.04-2.52%12,815
Nov 13, 202517.2417.5816.9217.4817.482.46%22,955
Nov 12, 202516.9617.2016.9017.0617.06-0.35%31,269
Nov 11, 202517.4017.4016.8417.1217.12-0.47%32,788
Nov 10, 202516.8017.4016.8017.2017.202.50%46,539
Nov 7, 202517.3617.5416.6816.7816.78-3.01%32,434
Nov 6, 202517.3817.5417.2217.3017.30-0.69%24,336
Nov 5, 202517.3217.5217.0817.4217.42-0.46%16,821
Nov 4, 202517.5417.5417.1817.5017.50-0.46%25,781
Nov 3, 202517.7618.0017.5017.5817.58-1.46%17,789
Oct 31, 202517.8418.1017.7217.8417.84-0.89%8,355
Oct 30, 202517.8418.0617.8018.0018.001.01%18,492
Oct 29, 202518.0018.0017.8017.8217.82-0.45%10,504
Oct 28, 202518.2218.3617.9017.9017.90-1.76%14,419
Oct 27, 202518.1818.3617.9818.2218.221.22%7,613
Oct 24, 202517.8618.0417.8218.0018.000.45%5,808
Oct 23, 202517.8817.9617.7817.9217.92-0.44%20,888
Oct 22, 202517.8218.0617.8018.0018.000.56%54,689
Oct 21, 202518.0018.1217.7417.9017.90-0.33%19,205
Oct 20, 202517.6018.0017.6017.9617.962.05%11,981
Oct 17, 202518.2618.2617.4617.6017.60-3.40%34,947
Oct 16, 202518.3818.3818.1418.2218.220.22%25,731
Oct 15, 202518.8018.8018.1618.1818.18-2.26%15,545
Oct 14, 202518.4018.6018.0018.6018.602.31%17,110
Oct 13, 202518.3018.5818.1018.1818.18-0.76%19,953
Oct 10, 202518.4618.4818.1818.3218.320.33%22,130
Oct 9, 202517.7818.5017.7618.2618.261.90%58,217
Oct 8, 202518.2418.4617.9217.9217.92-1.75%23,537
Oct 7, 202518.3218.4818.1218.2418.240.77%15,323
Oct 6, 202518.2618.4017.8618.1018.100.33%37,829
Oct 3, 202518.0018.0817.7218.0418.041.35%11,396
Oct 2, 202517.4818.0017.4817.8017.802.18%35,497
Oct 1, 202517.5017.5017.2217.4217.420.35%12,406
Sep 30, 202517.6017.6017.2617.3617.36-0.23%13,594
Sep 29, 202517.5017.7817.1417.4017.40-0.23%26,563
Sep 26, 202517.3617.5017.1017.4417.440.11%468,442
Sep 25, 202517.3817.5017.2417.4217.420.81%24,774
Sep 24, 202517.7417.7417.1617.2817.28-3.46%26,715
Sep 23, 202518.0018.2017.6017.9017.90-0.56%87,221
Sep 22, 202517.9018.1417.5618.0018.001.12%29,134
Sep 19, 202518.2018.3617.8017.8017.80-1.98%43,097
Sep 18, 202518.7018.9218.0018.1618.16-1.84%54,768
Sep 17, 202518.8819.1218.4418.5018.50-3.24%51,618
Sep 16, 202519.2619.4019.0219.1219.120.31%85,477
Sep 15, 202518.8419.3218.7019.0619.061.71%73,842
Sep 12, 202518.0018.7417.8018.7418.745.40%61,402
Sep 11, 202517.2418.0017.0017.7817.784.34%39,018
Sep 10, 202517.1417.2016.9617.0417.04-0.35%9,547
Sep 9, 202517.2617.2616.9617.1017.10-1.04%12,089
Sep 8, 202517.3417.3417.1217.2817.28-12,908
Sep 5, 202517.4017.4017.0217.2817.28-0.12%20,849
Sep 4, 202517.0017.4216.9817.3017.301.29%20,236
Sep 3, 202516.9017.0816.8417.0817.081.07%23,986
Sep 2, 202517.0017.0016.8016.9016.90-0.94%39,444
Sep 1, 202517.0617.2416.9617.0617.06-0.12%10,247
Aug 29, 202517.1017.2617.0017.0817.08-0.23%10,569
Aug 28, 202517.0017.1216.9017.1217.12-14,635
Aug 27, 202517.0017.3016.9417.1217.12-0.12%18,695
Aug 26, 202516.9417.2416.9417.1417.141.30%20,460
Aug 25, 202517.2017.2016.7216.9216.92-0.59%17,400
Aug 22, 202517.0617.3016.9817.0217.02-1.05%6,729
Aug 21, 202516.1617.2016.1617.2017.205.78%79,577
Aug 20, 202516.3016.3416.1216.2616.260.37%23,930
Aug 19, 202516.0616.2416.0016.2016.200.87%20,802
Aug 18, 202516.3016.3016.0616.0616.06-0.99%9,263
Aug 14, 202516.1616.3416.0416.2216.220.87%10,002
Aug 13, 202516.1816.4016.0816.0816.08-0.25%19,069
Aug 12, 202515.8616.2615.7016.1216.122.15%23,437
Aug 11, 202515.7015.8815.6215.7815.780.51%20,047
Aug 8, 202515.9216.0015.3415.7015.70-0.13%51,305
Aug 7, 202515.8015.9815.5815.7215.720.64%19,473
Aug 6, 202515.4015.7615.4015.6215.621.83%14,625
Aug 5, 202515.4015.6415.2815.3415.34-11,517
Aug 4, 202515.1215.4015.1215.3415.340.52%5,812
Aug 1, 202515.4815.4815.1415.2615.26-1.29%9,123
Jul 31, 202515.5416.0015.3815.4615.460.26%27,220
Jul 30, 202515.2015.4215.1215.4215.420.78%7,443
Jul 29, 202515.2415.3415.0015.3015.300.26%28,661
Jul 28, 202515.5615.5614.9815.2615.26-0.78%25,229
Jul 25, 202515.3215.4015.1815.3815.380.39%21,827
Jul 24, 202515.5215.5815.3015.3215.32-2.05%19,031
Jul 23, 202515.7615.7615.4615.6415.64-0.13%21,035
Jul 22, 202515.8815.9615.6215.6615.66-0.76%4,396
Jul 21, 202515.7215.9415.6615.7815.780.77%9,520
Jul 18, 202515.7415.8215.5215.6615.660.13%8,790