Renovalo S.p.A. (BIT:RNV)
Italy
· Delayed Price · Currency is EUR 1.270
+0.070 (5.83%)
At close: Dec 3, 2025
Renovalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.34 | 1.26 | 1.26 | 1.26 | -0.79% | 21,000 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Dec 3, 2025 | 1.21 | 1.28 | 1.17 | 1.27 | 1.27 | 5.83% | 6,600 |
| Dec 2, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 900 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,500 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 300 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -4.80% | 12,600 |
| Nov 25, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 17,400 |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 21, 2025 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 1.65% | 7,500 |
| Nov 20, 2025 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -8.33% | 12,600 |
| Nov 19, 2025 | 1.31 | 1.33 | 1.26 | 1.32 | 1.32 | -2.22% | 14,100 |
| Nov 18, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.53% | 19,500 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -5.78% | 9,300 |
| Nov 14, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.65% | 8,700 |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 600 |
| Nov 12, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | -2.95% | 8,700 |
| Nov 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 10, 2025 | 1.42 | 1.55 | 1.42 | 1.53 | 1.53 | 7.02% | 12,600 |
| Nov 7, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.89% | 5,100 |
| Nov 6, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.59% | 3,600 |
| Nov 5, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 3,000 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 300 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -3.58% | 2,700 |
| Oct 31, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.36% | 8,700 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 2,400 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -5.61% | 15,600 |
| Oct 28, 2025 | 1.50 | 1.52 | 1.41 | 1.52 | 1.52 | 1.34% | 12,000 |
| Oct 27, 2025 | 1.47 | 1.53 | 1.44 | 1.50 | 1.50 | -0.33% | 23,400 |
| Oct 24, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | 0.33% | 9,900 |
| Oct 23, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.33% | 1,200 |
| Oct 22, 2025 | 1.53 | 1.64 | 1.50 | 1.50 | 1.50 | -0.33% | 29,100 |
| Oct 21, 2025 | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | 5.24% | 9,900 |
| Oct 20, 2025 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | 1.06% | 16,500 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.37 | 1.42 | 1.42 | -5.35% | 14,100 |
| Oct 16, 2025 | 1.51 | 1.56 | 1.45 | 1.50 | 1.50 | -3.24% | 20,100 |
| Oct 15, 2025 | 1.47 | 1.55 | 1.45 | 1.55 | 1.55 | 1.98% | 11,700 |
| Oct 14, 2025 | 1.52 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 12,000 |
| Oct 13, 2025 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | -0.96% | 10,800 |
| Oct 10, 2025 | 1.53 | 1.59 | 1.47 | 1.56 | 1.56 | 4.00% | 19,800 |
| Oct 9, 2025 | 1.55 | 1.65 | 1.50 | 1.50 | 1.50 | -5.96% | 19,800 |
| Oct 8, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 2.24% | 36,900 |
| Oct 7, 2025 | 1.57 | 1.66 | 1.53 | 1.56 | 1.56 | 1.96% | 30,000 |
| Oct 6, 2025 | 1.53 | 1.61 | 1.53 | 1.53 | 1.53 | 4.08% | 16,800 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -1.01% | 3,000 |
| Oct 2, 2025 | 1.49 | 1.54 | 1.49 | 1.49 | 1.49 | 2.41% | 23,400 |
| Oct 1, 2025 | 1.62 | 1.62 | 1.43 | 1.45 | 1.45 | -17.38% | 44,100 |
| Sep 30, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 5.72% | 13,800 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | 3.43% | 3,000 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.31% | 300 |
| Sep 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 300 |
| Sep 24, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.72% | 3,300 |
| Sep 23, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.44% | 2,700 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 900 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.73% | 3,300 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 17, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 3.12% | 10,800 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 1,800 |
| Sep 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | 300 |
| Sep 12, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 2.90% | 11,100 |
| Sep 11, 2025 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -3.43% | 15,900 |
| Sep 10, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -6.14% | 6,300 |
| Sep 9, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 2.09% | 2,700 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 900 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 300 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.52% | 600 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 2,100 |
| Aug 29, 2025 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -4.22% | 5,700 |
| Aug 28, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | 3,900 |
| Aug 27, 2025 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | 0.91% | 12,000 |
| Aug 26, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -4.07% | 3,900 |
| Aug 25, 2025 | 1.70 | 1.72 | 1.65 | 1.72 | 1.72 | - | 11,400 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 21, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -2.55% | 1,800 |
| Aug 20, 2025 | 1.77 | 1.77 | 1.67 | 1.77 | 1.77 | 0.28% | 7,800 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,500 |
| Aug 18, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 2,400 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 900 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.92% | 300 |
| Aug 11, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.39% | 1,200 |
| Aug 8, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.83% | 2,400 |
| Aug 7, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -3.46% | 2,400 |
| Aug 6, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.90% | 1,500 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 4, 2025 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | 2.50% | 9,900 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 2,100 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 900 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 1.10% | 600 |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | 1,200 |
| Jul 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.97% | 900 |
| Jul 25, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 0.80% | 900 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.81% | 600 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 1.36% | 1,200 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 600 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.27% | 3,000 |
| Jul 18, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -3.12% | 1,800 |