Revenga Ingenieros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 18,500 |
| 2025-11-04 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 5,000 |
| 2025-11-03 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 5,000 |
| 2025-10-31 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 5,040 |
| 2025-10-30 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 4,413 |
| 2025-10-29 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 4,413 |
| 2025-10-28 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 200 |
| 2025-10-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 5,250 |
| 2025-10-24 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 2,876 |
| 2025-10-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 5,160 |
| 2025-10-22 | 0.895 | 0.895 | 0.855 | 0.855 | 0.855 | 1,431 |
| 2025-10-21 | 0.895 | 0.895 | 0.860 | 0.860 | 0.860 | 4,940 |
| 2025-10-20 | 0.900 | 0.940 | 0.900 | 0.940 | 0.940 | 1,958 |
| 2025-10-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 363 |
| 2025-10-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,458 |
| 2025-10-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,978 |
| 2025-10-14 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 2,772 |
| 2025-10-13 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 2,549 |
| 2025-10-10 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 600 |
| 2025-10-09 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 500 |
| 2025-10-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 230 |
| 2025-10-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 500 |
| 2025-10-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 268 |
| 2025-10-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-10-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,561 |
| 2025-10-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,609 |
| 2025-09-30 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 1,486 |
| 2025-09-29 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 2,240 |
| 2025-09-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 280 |
| 2025-09-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 290 |
| 2025-09-24 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 6,280 |
| 2025-09-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 252 |
| 2025-09-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,830 |
| 2025-09-19 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 3,220 |
| 2025-09-18 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,360 |
| 2025-09-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-09-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 315 |
| 2025-09-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-09-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-09-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-09-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-09-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-09-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 225 |
| 2025-09-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 40 |
| 2025-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 40 |
| 2025-08-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2025-08-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,520 |
| 2025-08-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,520 |
| 2025-08-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,750 |
| 2025-08-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,350 |
| 2025-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,350 |
| 2025-08-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,194 |
| 2025-08-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 70 |
| 2025-08-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 70 |
| 2025-08-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.