REV Group, Inc. (FRA:1RG)
Germany
· Delayed Price · Currency is EUR 48.00
-0.40 (-0.83%)
At close: Dec 5, 2025
REV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.20 | 48.60 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Dec 4, 2025 | 48.00 | 48.80 | 48.00 | 48.40 | 48.40 | 0.41% | - |
| Dec 3, 2025 | 45.60 | 48.40 | 45.60 | 48.20 | 48.20 | 5.24% | - |
| Dec 2, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 1.78% | - |
| Dec 1, 2025 | 44.80 | 45.60 | 44.80 | 45.00 | 45.00 | - | - |
| Nov 28, 2025 | 45.20 | 46.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Nov 26, 2025 | 45.00 | 45.40 | 44.80 | 45.20 | 45.20 | 0.44% | - |
| Nov 25, 2025 | 44.60 | 45.40 | 44.60 | 45.00 | 45.00 | - | - |
| Nov 24, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 3.69% | - |
| Nov 21, 2025 | 42.00 | 43.60 | 42.00 | 43.40 | 43.40 | 3.33% | - |
| Nov 20, 2025 | 43.80 | 44.00 | 42.00 | 42.00 | 42.00 | -4.11% | - |
| Nov 19, 2025 | 43.60 | 44.00 | 43.40 | 43.80 | 43.80 | - | - |
| Nov 18, 2025 | 43.20 | 44.20 | 43.20 | 43.80 | 43.80 | 0.46% | - |
| Nov 17, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Nov 14, 2025 | 44.80 | 45.40 | 44.20 | 44.80 | 44.80 | - | - |
| Nov 13, 2025 | 45.00 | 45.40 | 44.60 | 44.80 | 44.80 | -0.88% | - |
| Nov 12, 2025 | 44.00 | 45.60 | 44.00 | 45.20 | 45.20 | 2.73% | - |
| Nov 11, 2025 | 44.40 | 44.60 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Nov 10, 2025 | 44.60 | 44.80 | 44.40 | 44.60 | 44.60 | - | - |
| Nov 7, 2025 | 45.00 | 45.00 | 44.40 | 44.60 | 44.60 | -1.76% | - |
| Nov 6, 2025 | 45.60 | 46.00 | 45.20 | 45.40 | 45.40 | -1.30% | - |
| Nov 5, 2025 | 45.60 | 46.80 | 45.40 | 46.00 | 46.00 | - | - |
| Nov 4, 2025 | 44.40 | 46.80 | 44.40 | 46.00 | 46.00 | 1.77% | - |
| Nov 3, 2025 | 43.80 | 45.40 | 43.20 | 45.20 | 45.20 | 3.67% | - |
| Oct 31, 2025 | 46.00 | 46.00 | 43.60 | 43.60 | 43.60 | -5.22% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 44.80 | 46.00 | 46.00 | -9.80% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 28, 2025 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 27, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 1.92% | - |
| Oct 24, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Oct 23, 2025 | 49.80 | 51.50 | 49.80 | 51.50 | 51.50 | 3.00% | - |
| Oct 22, 2025 | 50.00 | 50.50 | 49.40 | 50.00 | 50.00 | -0.99% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | - | - |
| Oct 20, 2025 | 48.60 | 50.50 | 48.60 | 50.50 | 50.50 | 3.91% | - |
| Oct 17, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | - | - |
| Oct 16, 2025 | 49.00 | 49.00 | 48.20 | 48.60 | 48.60 | -0.41% | - |
| Oct 15, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 2.95% | - |
| Oct 14, 2025 | 46.60 | 48.00 | 46.20 | 47.40 | 47.40 | 0.42% | - |
| Oct 13, 2025 | 46.80 | 47.80 | 46.80 | 47.20 | 47.20 | 1.72% | - |
| Oct 10, 2025 | 48.40 | 49.00 | 46.40 | 46.40 | 46.40 | -4.13% | - |
| Oct 9, 2025 | 48.00 | 48.40 | 47.60 | 48.40 | 48.40 | 0.41% | - |
| Oct 8, 2025 | 46.60 | 48.20 | 46.20 | 48.20 | 48.20 | 3.43% | - |
| Oct 7, 2025 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 3.10% | - |
| Oct 6, 2025 | 45.60 | 45.80 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Oct 3, 2025 | 45.60 | 45.80 | 45.40 | 45.80 | 45.80 | 0.44% | - |
| Oct 2, 2025 | 46.40 | 46.80 | 45.40 | 45.60 | 45.60 | -2.15% | - |
| Oct 1, 2025 | 47.40 | 47.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Sep 30, 2025 | 47.40 | 48.00 | 47.20 | 47.80 | 47.80 | 0.42% | - |
| Sep 29, 2025 | 48.20 | 48.20 | 47.40 | 47.60 | 47.60 | -2.06% | - |
| Sep 26, 2025 | 48.20 | 49.00 | 48.20 | 48.60 | 48.60 | 0.41% | - |
| Sep 25, 2025 | 48.40 | 49.00 | 47.60 | 48.40 | 48.35 | -0.82% | - |
| Sep 24, 2025 | 49.00 | 49.20 | 48.20 | 48.80 | 48.75 | -0.81% | - |
| Sep 23, 2025 | 50.50 | 51.00 | 49.20 | 49.20 | 49.15 | -3.53% | - |
| Sep 22, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 50.95 | 2.82% | - |
| Sep 19, 2025 | 49.80 | 49.80 | 49.00 | 49.60 | 49.55 | -0.80% | - |
| Sep 18, 2025 | 49.60 | 50.00 | 49.40 | 50.00 | 49.95 | 0.40% | - |
| Sep 17, 2025 | 49.60 | 50.00 | 49.20 | 49.80 | 49.75 | - | - |
| Sep 16, 2025 | 50.50 | 50.50 | 49.20 | 49.80 | 49.75 | -2.35% | - |
| Sep 15, 2025 | 52.00 | 52.50 | 51.00 | 51.00 | 50.95 | -2.86% | - |
| Sep 12, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.44 | -3.67% | - |
| Sep 11, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.44 | 1.87% | - |
| Sep 10, 2025 | 52.50 | 54.00 | 52.50 | 53.50 | 53.44 | 0.94% | - |
| Sep 9, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 52.94 | 0.95% | - |
| Sep 8, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.44 | -0.94% | - |
| Sep 5, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 52.94 | 0.95% | - |
| Sep 4, 2025 | 49.60 | 52.50 | 49.60 | 52.50 | 52.44 | 5.42% | - |
| Sep 3, 2025 | 43.20 | 49.80 | 43.20 | 49.80 | 49.75 | 13.70% | - |
| Sep 2, 2025 | 44.80 | 45.00 | 43.80 | 43.80 | 43.75 | -2.23% | - |
| Sep 1, 2025 | 44.80 | 45.00 | 44.80 | 44.80 | 44.75 | -0.44% | - |
| Aug 29, 2025 | 45.40 | 45.40 | 44.80 | 45.00 | 44.95 | -1.32% | - |
| Aug 28, 2025 | 46.40 | 46.40 | 45.00 | 45.60 | 45.55 | -2.15% | - |
| Aug 27, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | 46.55 | 0.87% | - |
| Aug 26, 2025 | 45.60 | 46.20 | 45.40 | 46.20 | 46.15 | 0.87% | - |
| Aug 25, 2025 | 44.20 | 45.80 | 44.20 | 45.80 | 45.75 | 3.15% | - |
| Aug 22, 2025 | 43.00 | 44.40 | 43.00 | 44.40 | 44.35 | 2.78% | - |
| Aug 21, 2025 | 43.20 | 43.40 | 43.20 | 43.20 | 43.15 | -0.46% | - |
| Aug 20, 2025 | 43.80 | 43.80 | 43.00 | 43.40 | 43.35 | -1.36% | - |
| Aug 19, 2025 | 44.60 | 44.80 | 44.00 | 44.00 | 43.95 | -1.79% | - |
| Aug 18, 2025 | 44.40 | 45.20 | 44.40 | 44.80 | 44.75 | 1.36% | 255 |
| Aug 15, 2025 | 45.20 | 45.20 | 44.20 | 44.20 | 44.15 | -2.21% | - |
| Aug 14, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 45.15 | -0.44% | - |
| Aug 13, 2025 | 44.00 | 45.40 | 44.00 | 45.40 | 45.35 | 2.71% | - |
| Aug 12, 2025 | 42.60 | 44.20 | 42.60 | 44.20 | 44.15 | 3.27% | - |
| Aug 11, 2025 | 42.40 | 42.80 | 42.40 | 42.80 | 42.75 | 0.47% | - |
| Aug 8, 2025 | 42.40 | 43.20 | 42.20 | 42.60 | 42.56 | - | - |
| Aug 7, 2025 | 42.20 | 43.00 | 42.20 | 42.60 | 42.56 | 0.47% | - |
| Aug 6, 2025 | 42.40 | 42.40 | 42.00 | 42.40 | 42.36 | -0.47% | - |
| Aug 5, 2025 | 42.40 | 42.60 | 41.60 | 42.60 | 42.56 | 0.47% | - |
| Aug 4, 2025 | 41.40 | 42.40 | 41.40 | 42.40 | 42.36 | 2.91% | - |
| Aug 1, 2025 | 42.40 | 42.40 | 41.00 | 41.20 | 41.16 | -4.19% | - |
| Jul 31, 2025 | 42.60 | 43.20 | 42.60 | 43.00 | 42.95 | 0.94% | - |
| Jul 30, 2025 | 41.80 | 43.00 | 41.80 | 42.60 | 42.56 | 1.43% | - |
| Jul 29, 2025 | 41.80 | 42.60 | 41.80 | 42.00 | 41.96 | - | - |
| Jul 28, 2025 | 40.40 | 42.00 | 40.40 | 42.00 | 41.96 | 3.45% | - |
| Jul 25, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.56 | 1.00% | - |
| Jul 24, 2025 | 39.80 | 40.20 | 39.60 | 40.20 | 40.16 | - | - |
| Jul 23, 2025 | 39.80 | 40.40 | 39.80 | 40.20 | 40.16 | 1.01% | - |
| Jul 22, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.76 | 1.53% | - |
| Jul 21, 2025 | 39.40 | 39.60 | 39.20 | 39.20 | 39.16 | -1.01% | - |