Revenio Group Oyj (HEL:REG1V)
Finland
· Delayed Price · Currency is EUR 14.18
-1.76 (-11.04%)
Apr 28, 2026, 6:29 PM EET
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.70 | 15.70 | 14.14 | 14.40 | - | -9.66% | 76,029 |
| Apr 27, 2026 | 16.28 | 16.28 | 15.94 | 15.94 | 15.94 | -2.09% | 47,486 |
| Apr 24, 2026 | 15.80 | 16.34 | 15.70 | 16.28 | 16.28 | 3.30% | 74,572 |
| Apr 23, 2026 | 16.14 | 16.14 | 15.62 | 15.76 | 15.76 | -2.48% | 78,766 |
| Apr 22, 2026 | 16.62 | 16.62 | 16.14 | 16.16 | 16.16 | -2.77% | 53,993 |
| Apr 21, 2026 | 16.68 | 16.78 | 16.54 | 16.62 | 16.62 | 0.12% | 42,635 |
| Apr 20, 2026 | 16.94 | 16.96 | 16.42 | 16.60 | 16.60 | -2.12% | 94,954 |
| Apr 17, 2026 | 17.04 | 17.18 | 16.88 | 16.96 | 16.96 | -0.24% | 86,552 |
| Apr 16, 2026 | 17.94 | 18.24 | 16.80 | 17.00 | 17.00 | -4.92% | 139,732 |
| Apr 15, 2026 | 18.20 | 18.20 | 17.72 | 17.88 | 17.88 | -0.89% | 66,333 |
| Apr 14, 2026 | 18.38 | 18.60 | 17.88 | 18.04 | 18.04 | -1.74% | 163,302 |
| Apr 13, 2026 | 20.40 | 20.40 | 18.18 | 18.36 | 18.36 | -6.52% | 346,235 |
| Apr 10, 2026 | 19.14 | 19.78 | 19.14 | 19.64 | 19.64 | 2.72% | 26,078 |
| Apr 9, 2026 | 19.18 | 19.28 | 18.94 | 19.12 | 19.12 | -1.34% | 46,402 |
| Apr 8, 2026 | 19.40 | 19.66 | 19.28 | 19.38 | 19.38 | 2.54% | 28,846 |
| Apr 7, 2026 | 19.06 | 19.72 | 18.80 | 18.90 | 18.90 | -0.74% | 32,231 |
| Apr 2, 2026 | 18.84 | 19.04 | 18.58 | 19.04 | 19.04 | -0.10% | 22,278 |
| Apr 1, 2026 | 19.04 | 19.28 | 18.98 | 19.06 | 19.06 | 0.53% | 45,166 |
| Mar 31, 2026 | 18.62 | 19.00 | 18.62 | 18.96 | 18.96 | 1.83% | 27,593 |
| Mar 30, 2026 | 18.28 | 18.68 | 18.04 | 18.62 | 18.62 | 1.75% | 22,276 |
| Mar 27, 2026 | 18.88 | 18.88 | 18.22 | 18.30 | 18.30 | -2.56% | 43,318 |
| Mar 26, 2026 | 18.18 | 18.92 | 18.18 | 18.78 | 18.78 | 3.41% | 55,785 |
| Mar 25, 2026 | 18.58 | 18.68 | 18.00 | 18.16 | 18.16 | -0.87% | 79,097 |
| Mar 24, 2026 | 18.24 | 18.54 | 18.24 | 18.32 | 18.32 | 0.44% | 34,305 |
| Mar 23, 2026 | 18.02 | 18.66 | 17.68 | 18.24 | 18.24 | 0.33% | 102,906 |
| Mar 20, 2026 | 18.12 | 18.50 | 18.00 | 18.18 | 18.18 | 1.00% | 114,915 |
| Mar 19, 2026 | 17.80 | 18.16 | 17.66 | 18.00 | 18.00 | 0.90% | 67,228 |
| Mar 18, 2026 | 17.78 | 17.98 | 17.66 | 17.84 | 17.84 | 0.79% | 32,466 |
| Mar 17, 2026 | 17.72 | 17.80 | 17.36 | 17.70 | 17.70 | 0.68% | 47,590 |
| Mar 16, 2026 | 17.70 | 17.94 | 17.56 | 17.58 | 17.58 | -0.34% | 33,869 |
| Mar 13, 2026 | 17.80 | 17.88 | 17.62 | 17.64 | 17.64 | -1.12% | 35,486 |
| Mar 12, 2026 | 17.92 | 18.04 | 17.76 | 17.84 | 17.84 | -0.45% | 32,452 |
| Mar 11, 2026 | 18.18 | 18.20 | 17.92 | 17.92 | 17.92 | -1.65% | 33,209 |
| Mar 10, 2026 | 18.22 | 18.54 | 18.20 | 18.22 | 18.22 | 0.89% | 33,541 |
| Mar 9, 2026 | 17.80 | 18.22 | 17.62 | 18.06 | 18.06 | -0.22% | 37,318 |
| 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 |