Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.750 | 1.780 | 1.720 | 1.765 | 1.765 | 656 |
| 2026-07-23 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 16,518 |
| 2026-07-22 | 1.815 | 1.815 | 1.750 | 1.790 | 1.790 | 14,855 |
| 2026-07-21 | 1.835 | 1.835 | 1.770 | 1.795 | 1.795 | 6,046 |
| 2026-07-20 | 1.845 | 1.845 | 1.800 | 1.805 | 1.805 | 2,770 |
| 2026-07-17 | 1.900 | 1.905 | 1.780 | 1.845 | 1.845 | 28,581 |
| 2026-07-16 | 1.920 | 1.970 | 1.880 | 1.900 | 1.900 | 19,634 |
| 2026-07-15 | 1.935 | 1.970 | 1.850 | 1.920 | 1.920 | 53,599 |
| 2026-07-14 | 1.790 | 1.940 | 1.790 | 1.910 | 1.910 | 86,812 |
| 2026-07-13 | 1.820 | 1.855 | 1.770 | 1.830 | 1.830 | 34,220 |
| 2026-07-10 | 1.780 | 1.830 | 1.780 | 1.800 | 1.800 | 36,275 |
| 2026-07-09 | 1.765 | 1.770 | 1.725 | 1.770 | 1.770 | 21,359 |
| 2026-07-08 | 1.795 | 1.795 | 1.700 | 1.745 | 1.745 | 12,752 |
| 2026-07-07 | 1.775 | 1.790 | 1.750 | 1.790 | 1.790 | 20,125 |
| 2026-07-06 | 1.760 | 1.790 | 1.755 | 1.775 | 1.775 | 10,317 |
| 2026-07-03 | 1.745 | 1.785 | 1.730 | 1.760 | 1.760 | 13,231 |
| 2026-07-02 | 1.700 | 1.760 | 1.695 | 1.760 | 1.760 | 18,654 |
| 2026-07-01 | 1.710 | 1.725 | 1.695 | 1.710 | 1.710 | 20,834 |
| 2026-06-30 | 1.710 | 1.760 | 1.685 | 1.685 | 1.685 | 39,849 |
| 2026-06-29 | 1.665 | 1.740 | 1.665 | 1.700 | 1.700 | 17,932 |
| 2026-06-26 | 1.715 | 1.715 | 1.680 | 1.705 | 1.705 | 13,027 |
| 2026-06-25 | 1.730 | 1.735 | 1.695 | 1.700 | 1.700 | 14,355 |
| 2026-06-24 | 1.700 | 1.720 | 1.675 | 1.720 | 1.720 | 19,848 |
| 2026-06-23 | 1.665 | 1.710 | 1.660 | 1.660 | 1.660 | 12,856 |
| 2026-06-22 | 1.705 | 1.730 | 1.680 | 1.680 | 1.680 | 19,755 |
| 2026-06-19 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 22,540 |
| 2026-06-18 | 1.720 | 1.745 | 1.690 | 1.700 | 1.700 | 17,300 |
| 2026-06-17 | 1.730 | 1.730 | 1.690 | 1.695 | 1.695 | 16,014 |
| 2026-06-16 | 1.745 | 1.760 | 1.700 | 1.730 | 1.730 | 22,656 |
| 2026-06-15 | 1.800 | 1.800 | 1.710 | 1.745 | 1.745 | 13,550 |
| 2026-06-12 | 1.740 | 1.840 | 1.740 | 1.740 | 1.740 | 127,884 |
| 2026-06-11 | 1.685 | 1.690 | 1.635 | 1.690 | 1.690 | 13,565 |
| 2026-06-10 | 1.690 | 1.690 | 1.650 | 1.680 | 1.680 | 9,851 |
| 2026-06-09 | 1.700 | 1.720 | 1.660 | 1.680 | 1.680 | 52,887 |
| 2026-06-08 | 1.600 | 1.675 | 1.580 | 1.670 | 1.670 | 51,826 |
| 2026-06-05 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 27,754 |
| 2026-06-04 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 29,483 |
| 2026-06-03 | 1.675 | 1.675 | 1.630 | 1.670 | 1.670 | 8,343 |
| 2026-06-02 | 1.650 | 1.680 | 1.635 | 1.680 | 1.680 | 15,522 |
| 2026-05-29 | 1.590 | 1.670 | 1.590 | 1.670 | 1.670 | 32,992 |
| 2026-05-28 | 1.600 | 1.600 | 1.585 | 1.600 | 1.600 | 11,082 |
| 2026-05-27 | 1.620 | 1.620 | 1.585 | 1.585 | 1.585 | 24,825 |
| 2026-05-26 | 1.600 | 1.625 | 1.595 | 1.625 | 1.625 | 12,856 |
| 2026-05-25 | 1.650 | 1.675 | 1.640 | 1.655 | 1.606 | 12,679 |
| 2026-05-22 | 1.635 | 1.655 | 1.620 | 1.650 | 1.601 | 14,562 |
| 2026-05-21 | 1.595 | 1.625 | 1.595 | 1.625 | 1.577 | 18,843 |
| 2026-05-20 | 1.555 | 1.590 | 1.540 | 1.590 | 1.543 | 15,030 |
| 2026-05-19 | 1.580 | 1.600 | 1.550 | 1.565 | 1.565 | 16,145 |
| 2026-05-18 | 1.620 | 1.620 | 1.565 | 1.565 | 1.565 | 31,529 |
| 2026-05-15 | 1.645 | 1.645 | 1.605 | 1.635 | 1.635 | 11,531 |
| 2026-05-14 | 1.655 | 1.655 | 1.615 | 1.645 | 1.645 | 10,528 |
| 2026-05-13 | 1.665 | 1.665 | 1.630 | 1.640 | 1.640 | 12,294 |
| 2026-05-12 | 1.610 | 1.645 | 1.600 | 1.645 | 1.645 | 14,704 |
| 2026-05-11 | 1.640 | 1.640 | 1.615 | 1.630 | 1.630 | 8,300 |
| 2026-05-08 | 1.630 | 1.630 | 1.590 | 1.630 | 1.630 | 9,848 |
| 2026-05-07 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 11,714 |
| 2026-05-06 | 1.620 | 1.665 | 1.585 | 1.620 | 1.620 | 31,253 |
| 2026-05-05 | 1.595 | 1.640 | 1.590 | 1.635 | 1.635 | 17,526 |
| 2026-05-04 | 1.575 | 1.625 | 1.575 | 1.600 | 1.600 | 11,822 |
| 2026-04-30 | 1.610 | 1.630 | 1.590 | 1.590 | 1.590 | 16,343 |
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.