Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.800 | 1.840 | 1.790 | 1.810 | 1.810 | 13,290 |
| 2026-10-15 | 1.790 | 1.815 | 1.780 | 1.800 | 1.800 | 18,771 |
| 2026-10-14 | 1.830 | 1.850 | 1.790 | 1.815 | 1.815 | 24,390 |
| 2026-10-13 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 36,418 |
| 2026-10-12 | 1.770 | 1.810 | 1.760 | 1.795 | 1.795 | 31,152 |
| 2026-10-09 | 1.780 | 1.795 | 1.760 | 1.775 | 1.775 | 21,808 |
| 2026-10-08 | 1.880 | 1.880 | 1.760 | 1.790 | 1.790 | 34,996 |
| 2026-10-07 | 1.945 | 1.945 | 1.865 | 1.865 | 1.865 | 22,850 |
| 2026-10-06 | 1.980 | 1.980 | 1.900 | 1.940 | 1.940 | 25,702 |
| 2026-10-05 | 1.965 | 1.965 | 1.930 | 1.960 | 1.960 | 16,617 |
| 2026-10-02 | 1.950 | 1.955 | 1.865 | 1.950 | 1.950 | 57,340 |
| 2026-10-01 | 1.970 | 1.970 | 1.885 | 1.935 | 1.935 | 69,564 |
| 2026-09-30 | 2.000 | 2.030 | 1.945 | 1.965 | 1.965 | 254,930 |
| 2026-09-29 | 1.985 | 2.020 | 1.920 | 1.920 | 1.920 | 75,360 |
| 2026-09-28 | 1.980 | 2.040 | 1.960 | 1.990 | 1.990 | 79,044 |
| 2026-09-25 | 2.050 | 2.070 | 1.980 | 1.990 | 1.990 | 52,187 |
| 2026-09-24 | 1.965 | 2.040 | 1.910 | 2.000 | 2.000 | 86,809 |
| 2026-09-23 | 1.895 | 2.000 | 1.865 | 1.920 | 1.920 | 115,920 |
| 2026-09-22 | 1.880 | 1.970 | 1.855 | 1.880 | 1.880 | 148,751 |
| 2026-09-21 | 1.740 | 1.840 | 1.730 | 1.840 | 1.840 | 50,625 |
| 2026-09-18 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 29,414 |
| 2026-09-17 | 1.675 | 1.700 | 1.655 | 1.690 | 1.690 | 19,450 |
| 2026-09-16 | 1.680 | 1.715 | 1.670 | 1.695 | 1.695 | 18,321 |
| 2026-09-15 | 1.650 | 1.700 | 1.645 | 1.700 | 1.700 | 84,122 |
| 2026-09-14 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 22,397 |
| 2026-09-11 | 1.705 | 1.740 | 1.690 | 1.740 | 1.740 | 12,857 |
| 2026-09-10 | 1.730 | 1.755 | 1.700 | 1.700 | 1.700 | 35,524 |
| 2026-09-09 | 1.790 | 1.800 | 1.725 | 1.730 | 1.730 | 27,506 |
| 2026-09-08 | 1.800 | 1.800 | 1.745 | 1.750 | 1.750 | 20,001 |
| 2026-09-07 | 1.845 | 1.845 | 1.770 | 1.800 | 1.800 | 12,371 |
| 2026-09-04 | 1.795 | 1.835 | 1.780 | 1.830 | 1.830 | 22,366 |
| 2026-09-03 | 1.800 | 1.815 | 1.800 | 1.810 | 1.810 | 13,280 |
| 2026-09-02 | 1.825 | 1.835 | 1.760 | 1.800 | 1.800 | 12,850 |
| 2026-09-01 | 1.830 | 1.835 | 1.775 | 1.830 | 1.830 | 11,342 |
| 2026-08-31 | 1.790 | 1.815 | 1.765 | 1.815 | 1.815 | 13,718 |
| 2026-08-28 | 1.825 | 1.825 | 1.750 | 1.795 | 1.795 | 20,429 |
| 2026-08-27 | 1.880 | 1.885 | 1.795 | 1.815 | 1.815 | 28,020 |
| 2026-08-26 | 1.890 | 1.890 | 1.840 | 1.880 | 1.880 | 30,552 |
| 2026-08-25 | 1.885 | 1.895 | 1.860 | 1.880 | 1.880 | 13,830 |
| 2026-08-24 | 1.910 | 1.925 | 1.855 | 1.870 | 1.870 | 27,026 |
| 2026-08-21 | 1.850 | 1.910 | 1.845 | 1.900 | 1.900 | 100,659 |
| 2026-08-20 | 1.785 | 1.865 | 1.785 | 1.850 | 1.850 | 37,720 |
| 2026-08-19 | 1.780 | 1.830 | 1.760 | 1.770 | 1.770 | 15,425 |
| 2026-08-18 | 1.845 | 1.845 | 1.775 | 1.800 | 1.800 | 15,987 |
| 2026-08-17 | 1.890 | 1.890 | 1.780 | 1.825 | 1.825 | 18,318 |
| 2026-08-14 | 1.855 | 1.855 | 1.830 | 1.855 | 1.855 | 5,016 |
| 2026-08-13 | 1.855 | 1.865 | 1.840 | 1.855 | 1.855 | 1,949 |
| 2026-08-12 | 1.845 | 1.855 | 1.845 | 1.850 | 1.850 | 300 |
| 2026-08-11 | 1.880 | 1.895 | 1.820 | 1.855 | 1.855 | 18,635 |
| 2026-08-10 | 1.845 | 1.900 | 1.830 | 1.875 | 1.875 | 33,697 |
| 2026-08-07 | 1.825 | 1.845 | 1.780 | 1.830 | 1.830 | 13,276 |
| 2026-08-06 | 1.730 | 1.810 | 1.725 | 1.810 | 1.810 | 24,820 |
| 2026-08-05 | 1.720 | 1.770 | 1.705 | 1.745 | 1.745 | 33,168 |
| 2026-08-04 | 1.775 | 1.790 | 1.710 | 1.735 | 1.735 | 22,898 |
| 2026-08-03 | 1.730 | 1.775 | 1.725 | 1.770 | 1.770 | 12,328 |
| 2026-07-31 | 1.795 | 1.795 | 1.735 | 1.735 | 1.735 | 19,325 |
| 2026-07-30 | 1.795 | 1.795 | 1.725 | 1.770 | 1.770 | 12,327 |
| 2026-07-29 | 1.750 | 1.775 | 1.735 | 1.770 | 1.770 | 11,358 |
| 2026-07-28 | 1.780 | 1.790 | 1.730 | 1.775 | 1.775 | 15,200 |
| 2026-07-27 | 1.785 | 1.810 | 1.760 | 1.780 | 1.780 | 30,947 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.0480 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.