Revenga Ingenieros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 4,600 |
| 2025-05-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 40 |
| 2025-05-19 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 2,412 |
| 2025-05-16 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 1,904 |
| 2025-05-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 776 |
| 2025-05-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2025-05-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 4,364 |
| 2025-05-08 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 4,949 |
| 2025-05-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-06 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 3,356 |
| 2025-05-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3,000 |
| 2025-04-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 483 |
| 2025-04-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-04-25 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 4,360 |
| 2025-04-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 735 |
| 2025-04-16 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 5,344 |
| 2025-04-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 588 |
| 2025-04-11 | 1.740 | 1.740 | 1.710 | 1.710 | 1.710 | 5,700 |
| 2025-04-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,700 |
| 2025-04-09 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 7,133 |
| 2025-04-08 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 4,257 |
| 2025-04-07 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 4,490 |
| 2025-04-04 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 11,045 |
| 2025-04-03 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 6,210 |
| 2025-04-02 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 6,800 |
| 2025-03-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,260 |
| 2025-03-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 |
| 2025-03-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,303 |
| 2025-03-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,200 |
| 2025-03-18 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 6,017 |
| 2025-03-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,050 |
| 2025-03-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,098 |
| 2025-03-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,400 |
| 2025-03-12 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 5,004 |
| 2025-03-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4,000 |
| 2025-03-10 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 7,288 |
| 2025-03-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,124 |
| 2025-03-06 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 12,056 |
| 2025-03-05 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 9,527 |
| 2025-03-04 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 9,591 |
| 2025-03-03 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 9,425 |
| 2025-02-28 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 6,705 |
| 2025-02-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,008 |
| 2025-02-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5,230 |
| 2025-02-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,925 |
| 2025-02-14 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 5,542 |
| 2025-02-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,016 |
| 2025-02-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 857 |
| 2025-02-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,008 |
| 2025-02-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2025-02-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 504 |
| 2025-02-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,069 |
| 2025-02-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 252 |
| 2025-01-31 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 6,480 |
| 2025-01-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 750 |
| 2025-01-29 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 7,000 |
| 2025-01-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,728 |
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.