Revenga Ingenieros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 3,120 |
| 2024-10-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,100 |
| 2024-10-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 287 |
| 2024-10-04 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 894 |
| 2024-10-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,095 |
| 2024-10-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,512 |
| 2024-10-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 708 |
| 2024-09-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2024-09-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,200 |
| 2024-09-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,900 |
| 2024-09-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,000 |
| 2024-09-24 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 3,900 |
| 2024-09-23 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 2,332 |
| 2024-09-20 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 3,700 |
| 2024-09-19 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 1,300 |
| 2024-09-18 | 2.780 | 2.820 | 2.780 | 2.820 | 2.820 | 1,560 |
| 2024-09-17 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 2,016 |
| 2024-09-13 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 200 |
| 2024-09-12 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 150 |
| 2024-09-10 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 150 |
| 2024-09-09 | 2.780 | 2.820 | 2.780 | 2.820 | 2.820 | 2,670 |
| 2024-09-06 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 237,508 |
| 2024-09-04 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 300 |
| 2024-09-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,500 |
| 2024-08-30 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 620 |
| 2024-08-29 | 2.740 | 2.760 | 2.740 | 2.760 | 2.760 | 100 |
| 2024-08-28 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 150 |
| 2024-08-27 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 1,880 |
| 2024-08-26 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 105 |
| 2024-08-23 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 200 |
| 2024-08-22 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 135,607 |
| 2024-08-21 | 2.560 | 2.640 | 2.560 | 2.640 | 2.640 | 3,055 |
| 2024-08-19 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 331 |
| 2024-08-16 | 2.600 | 2.660 | 2.600 | 2.660 | 2.660 | 700 |
| 2024-08-14 | 2.640 | 2.640 | 2.620 | 2.620 | 2.620 | 2,008 |
| 2024-08-13 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 120 |
| 2024-08-12 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 150 |
| 2024-08-08 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 200 |
| 2024-08-07 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 690 |
| 2024-08-06 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 220 |
| 2024-08-05 | 2.680 | 2.680 | 2.640 | 2.640 | 2.640 | 4,130 |
| 2024-08-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 510 |
| 2024-08-01 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 540 |
| 2024-07-31 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 960 |
| 2024-07-29 | 2.780 | 2.780 | 2.760 | 2.760 | 2.760 | 1,120 |
| 2024-07-26 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 210 |
| 2024-07-25 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1,470 |
| 2024-07-24 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 1,856 |
| 2024-07-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 210 |
| 2024-07-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 235 |
| 2024-07-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 535 |
| 2024-07-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 525 |
| 2024-07-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,105 |
| 2024-07-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,230 |
| 2024-07-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 110 |
| 2024-07-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,520 |
| 2024-07-09 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 150 |
| 2024-07-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 542 |
| 2024-07-05 | 2.920 | 2.920 | 2.860 | 2.860 | 2.860 | 150 |
| 2024-07-03 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 1,120 |
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.