Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.610 | 1.610 | 1.575 | 1.605 | 1.605 | 11,073 |
| 2026-04-28 | 1.585 | 1.615 | 1.585 | 1.610 | 1.610 | 11,328 |
| 2026-04-27 | 1.610 | 1.615 | 1.595 | 1.595 | 1.595 | 11,750 |
| 2026-04-24 | 1.600 | 1.605 | 1.570 | 1.605 | 1.605 | 10,740 |
| 2026-04-23 | 1.595 | 1.600 | 1.560 | 1.600 | 1.600 | 11,713 |
| 2026-04-22 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 14,612 |
| 2026-04-21 | 1.585 | 1.585 | 1.565 | 1.580 | 1.580 | 10,522 |
| 2026-04-20 | 1.600 | 1.600 | 1.540 | 1.565 | 1.565 | 17,726 |
| 2026-04-17 | 1.605 | 1.605 | 1.560 | 1.605 | 1.605 | 14,273 |
| 2026-04-16 | 1.590 | 1.605 | 1.560 | 1.605 | 1.605 | 16,154 |
| 2026-04-15 | 1.580 | 1.590 | 1.570 | 1.585 | 1.585 | 11,950 |
| 2026-04-14 | 1.610 | 1.610 | 1.535 | 1.595 | 1.595 | 39,723 |
| 2026-04-09 | 1.615 | 1.615 | 1.600 | 1.610 | 1.610 | 10,113 |
| 2026-04-08 | 1.600 | 1.620 | 1.575 | 1.615 | 1.615 | 15,787 |
| 2026-04-07 | 1.585 | 1.585 | 1.535 | 1.575 | 1.575 | 10,304 |
| 2026-04-02 | 1.605 | 1.605 | 1.560 | 1.585 | 1.585 | 11,250 |
| 2026-04-01 | 1.605 | 1.610 | 1.560 | 1.605 | 1.605 | 38,452 |
| 2026-03-31 | 1.595 | 1.600 | 1.570 | 1.600 | 1.600 | 11,441 |
| 2026-03-30 | 1.595 | 1.600 | 1.570 | 1.590 | 1.590 | 10,943 |
| 2026-03-27 | 1.550 | 1.585 | 1.545 | 1.585 | 1.585 | 7,017 |
| 2026-03-26 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 8,920 |
| 2026-03-24 | 1.575 | 1.580 | 1.535 | 1.565 | 1.565 | 22,478 |
| 2026-03-23 | 1.600 | 1.625 | 1.550 | 1.580 | 1.580 | 17,382 |
| 2026-03-20 | 1.600 | 1.620 | 1.585 | 1.585 | 1.585 | 13,066 |
| 2026-03-19 | 1.600 | 1.640 | 1.565 | 1.630 | 1.630 | 17,630 |
| 2026-03-18 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 11,550 |
| 2026-03-17 | 1.625 | 1.650 | 1.585 | 1.650 | 1.650 | 12,595 |
| 2026-03-16 | 1.655 | 1.655 | 1.600 | 1.630 | 1.630 | 11,319 |
| 2026-03-13 | 1.610 | 1.640 | 1.580 | 1.640 | 1.640 | 11,322 |
| 2026-03-12 | 1.660 | 1.660 | 1.625 | 1.630 | 1.630 | 3,701 |
| 2026-03-11 | 1.640 | 1.660 | 1.610 | 1.660 | 1.660 | 11,767 |
| 2026-03-10 | 1.635 | 1.650 | 1.630 | 1.635 | 1.635 | 10,830 |
| 2026-03-09 | 1.620 | 1.630 | 1.580 | 1.630 | 1.630 | 15,355 |
| 2026-03-06 | 1.640 | 1.665 | 1.625 | 1.640 | 1.640 | 14,122 |
| 2026-03-05 | 1.650 | 1.680 | 1.630 | 1.640 | 1.640 | 10,738 |
| 2026-03-04 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 12,353 |
| 2026-03-03 | 1.720 | 1.720 | 1.600 | 1.645 | 1.645 | 82,043 |
| 2026-03-02 | 1.675 | 1.740 | 1.675 | 1.725 | 1.725 | 17,900 |
| 2026-02-27 | 1.810 | 1.810 | 1.740 | 1.760 | 1.760 | 14,180 |
| 2026-02-26 | 1.800 | 1.820 | 1.770 | 1.805 | 1.805 | 16,847 |
| 2026-02-25 | 1.750 | 1.790 | 1.725 | 1.790 | 1.790 | 14,481 |
| 2026-02-24 | 1.830 | 1.830 | 1.750 | 1.760 | 1.760 | 16,383 |
| 2026-02-20 | 1.860 | 1.860 | 1.795 | 1.800 | 1.800 | 26,305 |
| 2026-02-19 | 1.775 | 1.850 | 1.745 | 1.845 | 1.845 | 122,340 |
| 2026-02-18 | 1.715 | 1.795 | 1.670 | 1.760 | 1.760 | 79,180 |
| 2026-02-17 | 1.720 | 1.720 | 1.670 | 1.710 | 1.710 | 23,383 |
| 2026-02-16 | 1.680 | 1.740 | 1.640 | 1.700 | 1.700 | 33,871 |
| 2026-02-13 | 1.690 | 1.710 | 1.655 | 1.680 | 1.680 | 18,782 |
| 2026-02-12 | 1.680 | 1.690 | 1.650 | 1.690 | 1.690 | 25,890 |
| 2026-02-11 | 1.685 | 1.685 | 1.650 | 1.675 | 1.675 | 11,088 |
| 2026-02-10 | 1.680 | 1.685 | 1.660 | 1.685 | 1.685 | 10,105 |
| 2026-02-09 | 1.690 | 1.720 | 1.670 | 1.675 | 1.675 | 65,744 |
| 2026-02-06 | 1.700 | 1.710 | 1.655 | 1.690 | 1.690 | 28,187 |
| 2026-02-05 | 1.700 | 1.705 | 1.685 | 1.700 | 1.700 | 16,890 |
| 2026-02-04 | 1.715 | 1.715 | 1.680 | 1.695 | 1.695 | 21,159 |
| 2026-02-03 | 1.715 | 1.745 | 1.685 | 1.695 | 1.695 | 24,823 |
| 2026-02-02 | 1.680 | 1.725 | 1.670 | 1.720 | 1.720 | 17,505 |
| 2026-01-30 | 1.715 | 1.715 | 1.670 | 1.695 | 1.695 | 11,681 |
| 2026-01-29 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 18,939 |
| 2026-01-28 | 1.720 | 1.720 | 1.690 | 1.710 | 1.710 | 12,262 |
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.