Revenga Ingenieros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 13,413 |
| 2025-01-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5,966 |
| 2025-01-21 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 10,324 |
| 2025-01-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 7,000 |
| 2025-01-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,000 |
| 2025-01-16 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 14,676 |
| 2025-01-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 756 |
| 2025-01-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,500 |
| 2025-01-13 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 7,000 |
| 2025-01-10 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 3,521 |
| 2025-01-09 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 5,818 |
| 2025-01-08 | 1.760 | 1.760 | 1.680 | 1.680 | 1.680 | 14,163 |
| 2025-01-07 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 5,560 |
| 2025-01-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 210 |
| 2025-01-03 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 6,975 |
| 2025-01-02 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 10,767 |
| 2024-12-31 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 13,250 |
| 2024-12-30 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 7,040 |
| 2024-12-27 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 14,204 |
| 2024-12-24 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 21,196 |
| 2024-12-23 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 12,381 |
| 2024-12-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6,582 |
| 2024-12-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 504 |
| 2024-12-18 | 2.100 | 2.100 | 2.040 | 2.040 | 2.040 | 10,170 |
| 2024-12-17 | 2.120 | 2.120 | 2.100 | 2.100 | 2.100 | 5,552 |
| 2024-12-16 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 10,322 |
| 2024-12-13 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 2,174 |
| 2024-12-12 | 2.360 | 2.360 | 2.340 | 2.340 | 2.340 | 3,916 |
| 2024-12-11 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 2,260 |
| 2024-12-10 | 2.320 | 2.360 | 2.320 | 2.360 | 2.360 | 4,421 |
| 2024-12-09 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 2,583 |
| 2024-12-06 | 2.380 | 2.380 | 2.340 | 2.340 | 2.340 | 4,518 |
| 2024-12-05 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 2,788 |
| 2024-12-04 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 500 |
| 2024-12-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 5,022 |
| 2024-11-29 | 2.520 | 2.560 | 2.520 | 2.560 | 2.560 | 926 |
| 2024-11-28 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 2,520 |
| 2024-11-27 | 2.540 | 2.600 | 2.540 | 2.600 | 2.600 | 126 |
| 2024-11-26 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 1,990 |
| 2024-11-25 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 300 |
| 2024-11-22 | 2.580 | 2.640 | 2.580 | 2.640 | 2.640 | 3,755 |
| 2024-11-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1,448 |
| 2024-11-13 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 630 |
| 2024-11-12 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 2,100 |
| 2024-11-11 | 2.680 | 2.680 | 2.640 | 2.640 | 2.640 | 757 |
| 2024-11-08 | 2.740 | 2.740 | 2.680 | 2.740 | 2.740 | 1,890 |
| 2024-11-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,890 |
| 2024-11-04 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 1,662 |
| 2024-11-01 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 645 |
| 2024-10-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,788 |
| 2024-10-28 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-10-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,486 |
| 2024-10-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 7,560 |
| 2024-10-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 252 |
| 2024-10-21 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 5,225 |
| 2024-10-18 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 150 |
| 2024-10-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 513 |
| 2024-10-15 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 150 |
| 2024-10-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,008 |
| 2024-10-11 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 780 |
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.