Skip to main content
Revenio Group Oyj (HEL:REG1V)
Finland flag Finland · Delayed Price · Currency is EUR
22.15
+0.35 (1.61%)
At close: Dec 5, 2025

Revenio Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7522.2021.7522.1522.151.61%23,336
Dec 4, 202521.7021.8521.5021.8021.801.16%46,397
Dec 3, 202522.2522.3521.5521.5521.55-2.71%44,207
Dec 2, 202522.3522.5522.0522.1522.15-1.12%16,885
Dec 1, 202522.4022.4521.9022.4022.400.45%18,020
Nov 28, 202522.4522.5022.2022.3022.30-0.89%13,539
Nov 27, 202522.2522.5022.2522.5022.501.35%11,925
Nov 26, 202522.4522.5022.0522.2022.20-0.45%50,228
Nov 25, 202521.8022.3521.4522.3022.302.76%83,290
Nov 24, 202521.7021.9521.6021.7021.700.46%40,385
Nov 21, 202522.1022.1521.6021.6021.60-2.70%34,563
Nov 20, 202522.5022.7522.2022.2022.20-0.67%23,270
Nov 19, 202522.1522.4521.9522.3522.350.90%9,839
Nov 18, 202522.5022.5022.0022.1522.15-1.77%12,037
Nov 17, 202523.0023.0022.4522.5522.55-1.96%13,896
Nov 14, 202523.1523.1522.6023.0023.00-0.86%9,965
Nov 13, 202523.6023.8523.0023.2023.20-1.69%14,792
Nov 12, 202523.5023.8523.4523.6023.600.43%9,389
Nov 11, 202522.9023.6022.8023.5023.502.84%10,917
Nov 10, 202522.6523.0022.6022.8522.851.33%15,823
Nov 7, 202522.6522.9522.5522.5522.55-12,011
Nov 6, 202523.1023.2022.5522.5522.55-2.17%33,268
Nov 5, 202523.7523.7522.8023.0523.05-3.35%16,653
Nov 4, 202524.7524.8023.6523.8523.85-3.64%28,479
Nov 3, 202524.2024.8024.1524.7524.752.27%15,866
Oct 31, 202524.3024.3524.0024.2024.20-0.62%18,943
Oct 30, 202525.0525.8523.7524.3524.35-36,413
Oct 29, 202524.9024.9024.1524.3524.35-1.42%22,313
Oct 28, 202524.9024.9524.6024.7024.70-0.80%18,507
Oct 27, 202524.9025.2024.8524.9024.90-15,441
Oct 24, 202525.1025.1524.6024.9024.90-0.40%13,191
Oct 23, 202524.7525.1024.6025.0025.001.21%14,434
Oct 22, 202524.4524.7024.2024.7024.701.02%8,798
Oct 21, 202524.1024.4523.9524.4524.451.66%13,277
Oct 20, 202523.8024.2023.5024.0524.051.05%16,632
Oct 17, 202523.3024.2023.0523.8023.800.21%24,118
Oct 16, 202523.4523.9023.4523.7523.751.06%24,230
Oct 15, 202523.9524.3023.3023.5023.50-1.88%14,859
Oct 14, 202523.9524.2023.7023.9523.950.21%13,473
Oct 13, 202523.6523.9023.6023.9023.900.84%13,883
Oct 10, 202523.7024.1523.6523.7023.70-22,349
Oct 9, 202523.6023.7023.5023.7023.700.21%19,965
Oct 8, 202523.5023.7523.4023.6523.650.64%8,667
Oct 7, 202523.7523.8023.3523.5023.50-1.05%23,020
Oct 6, 202523.6023.7523.3523.7523.750.42%11,591
Oct 3, 202523.1523.6523.0523.6523.652.16%17,871
Oct 2, 202523.1523.5522.8523.1523.15-0.22%17,356
Oct 1, 202523.0523.5023.0523.2023.200.43%14,857
Sep 30, 202522.9023.1022.6523.1023.100.87%81,309
Sep 29, 202522.8523.0022.6522.9022.90-11,686
Sep 26, 202522.9523.2522.9022.9022.90-13,443
Sep 25, 202523.0523.2022.7522.9022.90-0.87%15,586
Sep 24, 202523.3023.3022.8523.1023.10-0.65%12,771
Sep 23, 202523.4523.6523.2023.2523.25-1.27%10,418
Sep 22, 202523.3523.7523.2023.5523.550.86%14,739
Sep 19, 202523.6023.8023.3523.3523.35-1.27%31,396
Sep 18, 202523.5523.8023.4023.6523.650.64%576,651
Sep 17, 202523.5023.6023.3023.5023.50-8,682
Sep 16, 202523.9023.9023.4523.5023.50-0.21%7,375
Sep 15, 202523.9524.1523.5523.5523.55-1.67%11,324
Sep 12, 202523.4524.2523.4523.9523.951.91%7,927
Sep 11, 202524.0024.0023.5023.5023.50-2.08%15,218
Sep 10, 202524.0024.4023.9524.0024.000.63%12,768
Sep 9, 202523.7024.0023.6023.8523.850.63%14,580
Sep 8, 202523.4023.8523.3023.7023.701.28%8,937
Sep 5, 202523.4523.9023.2023.4023.400.21%26,266
Sep 4, 202523.2023.5523.2023.3523.350.21%15,847
Sep 3, 202523.3023.6023.2023.3023.300.65%16,168
Sep 2, 202524.1024.1023.1523.1523.15-4.14%21,483
Sep 1, 202523.8524.2523.8524.1524.151.26%5,703
Aug 29, 202524.1024.4023.8523.8523.85-0.83%13,207
Aug 28, 202524.1024.5524.0524.0524.05-0.21%7,743
Aug 27, 202524.2524.7524.1024.1024.10-1.43%21,368
Aug 26, 202524.4524.6024.1524.4524.450.20%12,395
Aug 25, 202524.6024.7024.3524.4024.40-1.21%9,759
Aug 22, 202524.4524.7524.3524.7024.701.44%14,830
Aug 21, 202524.9524.9524.3024.3524.35-2.40%10,957
Aug 20, 202524.8025.3024.7524.9524.950.60%8,336
Aug 19, 202523.9025.0023.9024.8024.803.12%11,021
Aug 18, 202524.2024.4023.7524.0524.05-0.62%12,054
Aug 15, 202524.2524.4524.0024.2024.20-123,552
Aug 14, 202524.5024.5024.0024.2024.20-1.22%11,848
Aug 13, 202524.4524.7524.4024.5024.500.20%24,021
Aug 12, 202524.6524.6524.0524.4524.45-14,264
Aug 11, 202524.3024.6024.2024.4524.450.62%11,814
Aug 8, 202524.7024.8524.1524.3024.30-1.22%19,994
Aug 7, 202524.3525.5023.7524.6024.600.82%30,356
Aug 6, 202525.5525.5524.4024.4024.40-4.13%16,071
Aug 5, 202525.8025.8525.2525.4525.45-0.97%7,550
Aug 4, 202525.8526.3525.4025.7025.70-0.39%13,041
Aug 1, 202526.4526.4525.7525.8025.80-1.90%11,620
Jul 31, 202526.8527.2526.2526.3026.30-2.05%15,275
Jul 30, 202528.3028.5026.8526.8526.85-5.29%13,434
Jul 29, 202528.3029.1028.1028.3528.350.18%4,987
Jul 28, 202528.4529.0028.2528.3028.30-0.18%19,563
Jul 25, 202528.0028.3527.8528.3528.351.07%8,764
Jul 24, 202527.4528.2027.4528.0528.052.19%19,260
Jul 23, 202527.0527.5527.0527.4527.451.86%12,520
Jul 22, 202527.4027.4026.6026.9526.95-1.82%9,649
Jul 21, 202527.5027.8527.4527.4527.45-0.18%7,077