Revenio Group Oyj (HEL:REG1V)
Finland
· Delayed Price · Currency is EUR 18.06
-0.04 (-0.22%)
Mar 9, 2026, 6:29 PM EET
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.80 | 18.20 | 17.62 | 18.04 | - | -0.33% | 30,294 |
| Mar 6, 2026 | 18.32 | 18.44 | 18.04 | 18.10 | 18.10 | -0.77% | 137,288 |
| Mar 5, 2026 | 18.30 | 18.36 | 18.08 | 18.24 | 18.24 | -0.44% | 25,803 |
| Mar 4, 2026 | 17.90 | 18.42 | 17.90 | 18.32 | 18.32 | 2.35% | 21,786 |
| Mar 3, 2026 | 18.20 | 18.20 | 17.74 | 17.90 | 17.90 | -1.86% | 38,105 |
| Mar 2, 2026 | 18.42 | 18.50 | 18.10 | 18.24 | 18.24 | -1.94% | 28,982 |
| Feb 27, 2026 | 18.48 | 18.60 | 18.30 | 18.60 | 18.60 | 0.54% | 31,356 |
| Feb 26, 2026 | 18.08 | 18.54 | 18.00 | 18.50 | 18.50 | 2.55% | 29,811 |
| Feb 25, 2026 | 18.04 | 18.22 | 17.98 | 18.04 | 18.04 | - | 39,736 |
| Feb 24, 2026 | 18.00 | 18.26 | 17.88 | 18.04 | 18.04 | 0.22% | 29,672 |
| Feb 23, 2026 | 18.58 | 18.60 | 18.00 | 18.00 | 18.00 | -3.23% | 38,485 |
| Feb 20, 2026 | 18.62 | 18.72 | 18.18 | 18.60 | 18.60 | 0.98% | 44,616 |
| Feb 19, 2026 | 18.32 | 18.60 | 18.24 | 18.42 | 18.42 | 0.55% | 24,167 |
| Feb 18, 2026 | 18.26 | 18.44 | 18.14 | 18.32 | 18.32 | 0.44% | 24,651 |
| Feb 17, 2026 | 18.32 | 18.46 | 18.18 | 18.24 | 18.24 | -0.33% | 34,025 |
| Feb 16, 2026 | 18.64 | 18.66 | 18.30 | 18.30 | 18.30 | -1.61% | 39,386 |
| Feb 13, 2026 | 18.32 | 18.74 | 18.32 | 18.60 | 18.60 | 1.64% | 144,501 |
| Feb 12, 2026 | 18.50 | 18.98 | 18.30 | 18.30 | 18.30 | 1.55% | 152,384 |
| Feb 11, 2026 | 18.00 | 18.42 | 17.58 | 18.02 | 18.02 | -8.06% | 336,425 |
| Feb 10, 2026 | 19.72 | 19.82 | 19.42 | 19.60 | 19.60 | -0.81% | 99,642 |
| Feb 9, 2026 | 19.72 | 20.25 | 19.68 | 19.76 | 19.76 | 2.49% | 82,453 |
| Feb 6, 2026 | 18.98 | 19.36 | 18.54 | 19.28 | 19.28 | 1.47% | 56,196 |
| Feb 5, 2026 | 19.40 | 19.48 | 18.88 | 19.00 | 19.00 | -2.16% | 53,180 |
| Feb 4, 2026 | 19.44 | 19.68 | 19.40 | 19.42 | 19.42 | -0.10% | 38,024 |
| Feb 3, 2026 | 20.10 | 20.15 | 19.40 | 19.44 | 19.44 | -3.28% | 44,710 |
| Feb 2, 2026 | 19.92 | 20.35 | 19.82 | 20.10 | 20.10 | 0.25% | 35,849 |
| Jan 30, 2026 | 20.15 | 20.30 | 19.90 | 20.05 | 20.05 | -1.23% | 30,806 |
| Jan 29, 2026 | 20.45 | 20.60 | 20.30 | 20.30 | 20.30 | -0.49% | 43,764 |
| Jan 28, 2026 | 20.50 | 20.55 | 20.30 | 20.40 | 20.40 | -0.24% | 34,477 |
| Jan 27, 2026 | 20.90 | 20.90 | 20.20 | 20.45 | 20.45 | -1.45% | 31,422 |
| Jan 26, 2026 | 21.60 | 21.65 | 20.70 | 20.75 | 20.75 | -4.38% | 34,791 |
| Jan 23, 2026 | 21.60 | 21.75 | 21.40 | 21.70 | 21.70 | 0.93% | 15,587 |
| Jan 22, 2026 | 21.25 | 21.65 | 21.25 | 21.50 | 21.50 | 2.87% | 30,848 |
| Jan 21, 2026 | 20.85 | 21.00 | 20.55 | 20.90 | 20.90 | - | 40,872 |
| Jan 20, 2026 | 21.25 | 21.30 | 20.90 | 20.90 | 20.90 | -2.56% | 20,088 |
| Jan 19, 2026 | 21.45 | 21.60 | 20.90 | 21.45 | 21.45 | -2.50% | 40,328 |
| Jan 16, 2026 | 22.30 | 22.35 | 21.90 | 22.00 | 22.00 | -1.35% | 22,607 |
| Jan 15, 2026 | 22.85 | 22.90 | 22.25 | 22.30 | 22.30 | -2.62% | 33,816 |
| Jan 14, 2026 | 22.65 | 22.90 | 22.55 | 22.90 | 22.90 | 1.10% | 12,168 |
| Jan 13, 2026 | 22.75 | 22.80 | 22.30 | 22.65 | 22.65 | -0.44% | 17,700 |
| Jan 12, 2026 | 23.15 | 23.40 | 22.70 | 22.75 | 22.75 | -1.52% | 21,113 |
| Jan 9, 2026 | 22.70 | 23.15 | 22.60 | 23.10 | 23.10 | 1.76% | 11,714 |
| Jan 8, 2026 | 22.90 | 22.90 | 22.40 | 22.70 | 22.70 | -0.66% | 16,525 |
| Jan 7, 2026 | 22.25 | 23.00 | 22.20 | 22.85 | 22.85 | 3.16% | 39,857 |
| Jan 5, 2026 | 22.20 | 22.30 | 21.60 | 22.15 | 22.15 | 0.23% | 21,967 |
| Jan 2, 2026 | 22.40 | 22.80 | 22.10 | 22.10 | 22.10 | -1.34% | 25,010 |
| Dec 30, 2025 | 22.30 | 22.55 | 22.15 | 22.40 | 22.40 | 0.22% | 30,891 |
| Dec 29, 2025 | 22.40 | 22.55 | 22.20 | 22.35 | 22.35 | -0.22% | 43,723 |
| Dec 23, 2025 | 22.30 | 22.45 | 22.15 | 22.40 | 22.40 | - | 14,656 |
| Dec 22, 2025 | 21.95 | 22.40 | 21.80 | 22.40 | 22.40 | 1.59% | 16,245 |
| Dec 19, 2025 | 22.00 | 22.40 | 21.80 | 22.05 | 22.05 | 0.23% | 56,461 |
| Dec 18, 2025 | 22.55 | 22.65 | 21.90 | 22.00 | 22.00 | -2.44% | 74,638 |
| Dec 17, 2025 | 22.75 | 22.75 | 22.20 | 22.55 | 22.55 | -0.88% | 11,509 |
| Dec 16, 2025 | 22.50 | 22.90 | 22.40 | 22.75 | 22.75 | 0.44% | 18,065 |
| Dec 15, 2025 | 22.80 | 22.80 | 22.50 | 22.65 | 22.65 | -0.44% | 14,866 |
| Dec 12, 2025 | 22.60 | 23.00 | 22.55 | 22.75 | 22.75 | 0.89% | 20,739 |
| Dec 11, 2025 | 22.20 | 22.55 | 22.10 | 22.55 | 22.55 | 2.04% | 19,212 |
| Dec 10, 2025 | 21.70 | 22.15 | 21.65 | 22.10 | 22.10 | 1.38% | 17,714 |
| Dec 9, 2025 | 21.90 | 22.05 | 21.60 | 21.80 | 21.80 | -0.46% | 21,371 |
| Dec 8, 2025 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | -1.13% | 8,616 |
| Dec 5, 2025 | 21.75 | 22.20 | 21.75 | 22.15 | 22.15 | 1.61% | 23,458 |
| Dec 4, 2025 | 21.70 | 21.85 | 21.50 | 21.80 | 21.80 | 1.16% | 46,563 |
| Dec 3, 2025 | 22.25 | 22.35 | 21.55 | 21.55 | 21.55 | -2.71% | 44,207 |
| Dec 2, 2025 | 22.35 | 22.55 | 22.05 | 22.15 | 22.15 | -1.12% | 16,885 |
| Dec 1, 2025 | 22.40 | 22.45 | 21.90 | 22.40 | 22.40 | 0.45% | 18,020 |
| Nov 28, 2025 | 22.45 | 22.50 | 22.20 | 22.30 | 22.30 | -0.89% | 13,539 |
| Nov 27, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 1.35% | 11,925 |
| Nov 26, 2025 | 22.45 | 22.50 | 22.05 | 22.20 | 22.20 | -0.45% | 50,228 |
| Nov 25, 2025 | 21.80 | 22.35 | 21.45 | 22.30 | 22.30 | 2.76% | 83,290 |
| Nov 24, 2025 | 21.70 | 21.95 | 21.60 | 21.70 | 21.70 | 0.46% | 40,385 |
| Nov 21, 2025 | 22.10 | 22.15 | 21.60 | 21.60 | 21.60 | -2.70% | 34,563 |
| Nov 20, 2025 | 22.50 | 22.75 | 22.20 | 22.20 | 22.20 | -0.67% | 23,270 |
| Nov 19, 2025 | 22.15 | 22.45 | 21.95 | 22.35 | 22.35 | 0.90% | 9,839 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.00 | 22.15 | 22.15 | -1.77% | 12,037 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.45 | 22.55 | 22.55 | -1.96% | 13,896 |
| Nov 14, 2025 | 23.15 | 23.15 | 22.60 | 23.00 | 23.00 | -0.86% | 9,965 |
| Nov 13, 2025 | 23.60 | 23.85 | 23.00 | 23.20 | 23.20 | -1.69% | 14,792 |
| Nov 12, 2025 | 23.50 | 23.85 | 23.45 | 23.60 | 23.60 | 0.43% | 9,389 |
| Nov 11, 2025 | 22.90 | 23.60 | 22.80 | 23.50 | 23.50 | 2.84% | 10,917 |
| Nov 10, 2025 | 22.65 | 23.00 | 22.60 | 22.85 | 22.85 | 1.33% | 15,823 |
| Nov 7, 2025 | 22.65 | 22.95 | 22.55 | 22.55 | 22.55 | - | 12,011 |
| Nov 6, 2025 | 23.10 | 23.20 | 22.55 | 22.55 | 22.55 | -2.17% | 33,268 |
| Nov 5, 2025 | 23.75 | 23.75 | 22.80 | 23.05 | 23.05 | -3.35% | 16,653 |
| Nov 4, 2025 | 24.75 | 24.80 | 23.65 | 23.85 | 23.85 | -3.64% | 28,479 |
| Nov 3, 2025 | 24.20 | 24.80 | 24.15 | 24.75 | 24.75 | 2.27% | 15,866 |
| Oct 31, 2025 | 24.30 | 24.35 | 24.00 | 24.20 | 24.20 | -0.62% | 18,943 |
| Oct 30, 2025 | 25.05 | 25.85 | 23.75 | 24.35 | 24.35 | - | 36,413 |
| Oct 29, 2025 | 24.90 | 24.90 | 24.15 | 24.35 | 24.35 | -1.42% | 22,313 |
| Oct 28, 2025 | 24.90 | 24.95 | 24.60 | 24.70 | 24.70 | -0.80% | 18,507 |
| Oct 27, 2025 | 24.90 | 25.20 | 24.85 | 24.90 | 24.90 | - | 15,441 |
| Oct 24, 2025 | 25.10 | 25.15 | 24.60 | 24.90 | 24.90 | -0.40% | 13,191 |
| Oct 23, 2025 | 24.75 | 25.10 | 24.60 | 25.00 | 25.00 | 1.21% | 14,434 |
| Oct 22, 2025 | 24.45 | 24.70 | 24.20 | 24.70 | 24.70 | 1.02% | 8,798 |
| Oct 21, 2025 | 24.10 | 24.45 | 23.95 | 24.45 | 24.45 | 1.66% | 13,277 |
| Oct 20, 2025 | 23.80 | 24.20 | 23.50 | 24.05 | 24.05 | 1.05% | 16,632 |
| Oct 17, 2025 | 23.30 | 24.20 | 23.05 | 23.80 | 23.80 | 0.21% | 24,118 |
| Oct 16, 2025 | 23.45 | 23.90 | 23.45 | 23.75 | 23.75 | 1.06% | 24,230 |
| Oct 15, 2025 | 23.95 | 24.30 | 23.30 | 23.50 | 23.50 | -1.88% | 14,859 |
| Oct 14, 2025 | 23.95 | 24.20 | 23.70 | 23.95 | 23.95 | 0.21% | 13,473 |
| Oct 13, 2025 | 23.65 | 23.90 | 23.60 | 23.90 | 23.90 | 0.84% | 13,883 |