Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.700 | 1.725 | 1.675 | 1.715 | 1.715 | 55,739 |
| 2026-01-26 | 1.730 | 1.730 | 1.695 | 1.710 | 1.710 | 30,329 |
| 2026-01-23 | 1.705 | 1.730 | 1.700 | 1.730 | 1.730 | 13,497 |
| 2026-01-22 | 1.715 | 1.735 | 1.710 | 1.715 | 1.715 | 30,125 |
| 2026-01-21 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 21,992 |
| 2026-01-20 | 1.750 | 1.750 | 1.690 | 1.715 | 1.715 | 61,733 |
| 2026-01-19 | 1.725 | 1.750 | 1.705 | 1.750 | 1.750 | 30,900 |
| 2026-01-16 | 1.760 | 1.790 | 1.720 | 1.740 | 1.740 | 24,270 |
| 2026-01-15 | 1.795 | 1.845 | 1.760 | 1.760 | 1.760 | 42,307 |
| 2026-01-14 | 1.735 | 1.830 | 1.735 | 1.820 | 1.820 | 172,578 |
| 2026-01-13 | 1.715 | 1.735 | 1.700 | 1.730 | 1.730 | 214,199 |
| 2026-01-12 | 1.740 | 1.745 | 1.695 | 1.700 | 1.700 | 404,677 |
| 2026-01-09 | 1.770 | 1.775 | 1.700 | 1.725 | 1.725 | 88,392 |
| 2026-01-08 | 1.790 | 1.790 | 1.725 | 1.770 | 1.770 | 25,863 |
| 2026-01-07 | 1.795 | 1.795 | 1.750 | 1.775 | 1.775 | 11,231 |
| 2026-01-05 | 1.800 | 1.810 | 1.775 | 1.795 | 1.795 | 11,861 |
| 2026-01-02 | 1.785 | 1.805 | 1.770 | 1.800 | 1.800 | 8,950 |
| 2025-12-31 | 1.765 | 1.810 | 1.720 | 1.810 | 1.810 | 39,700 |
| 2025-12-30 | 1.730 | 1.765 | 1.720 | 1.765 | 1.765 | 14,052 |
| 2025-12-29 | 1.730 | 1.755 | 1.725 | 1.750 | 1.750 | 11,304 |
| 2025-12-23 | 1.740 | 1.765 | 1.720 | 1.750 | 1.750 | 12,190 |
| 2025-12-22 | 1.720 | 1.780 | 1.715 | 1.740 | 1.740 | 100,065 |
| 2025-12-19 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 7,999 |
| 2025-12-18 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 5,555 |
| 2025-12-17 | 1.720 | 1.730 | 1.710 | 1.730 | 1.730 | 5,303 |
| 2025-12-16 | 1.750 | 1.760 | 1.700 | 1.730 | 1.730 | 17,303 |
| 2025-12-15 | 1.755 | 1.755 | 1.700 | 1.745 | 1.745 | 7,351 |
| 2025-12-12 | 1.735 | 1.740 | 1.725 | 1.735 | 1.735 | 9,994 |
| 2025-12-11 | 1.720 | 1.770 | 1.700 | 1.720 | 1.720 | 7,213 |
| 2025-12-10 | 1.750 | 1.765 | 1.725 | 1.740 | 1.740 | 11,702 |
| 2025-12-09 | 1.720 | 1.790 | 1.720 | 1.760 | 1.760 | 41,201 |
| 2025-12-08 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 11,250 |
| 2025-12-05 | 1.685 | 1.700 | 1.675 | 1.700 | 1.700 | 10,991 |
| 2025-12-04 | 1.690 | 1.715 | 1.655 | 1.680 | 1.680 | 10,704 |
| 2025-12-03 | 1.650 | 1.695 | 1.650 | 1.690 | 1.690 | 13,200 |
| 2025-12-02 | 1.695 | 1.695 | 1.670 | 1.670 | 1.670 | 12,480 |
| 2025-12-01 | 1.710 | 1.715 | 1.670 | 1.690 | 1.690 | 11,300 |
| 2025-11-28 | 1.700 | 1.705 | 1.675 | 1.700 | 1.700 | 7,265 |
| 2025-11-27 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 10,532 |
| 2025-11-26 | 1.670 | 1.710 | 1.670 | 1.700 | 1.700 | 10,458 |
| 2025-11-25 | 1.710 | 1.710 | 1.670 | 1.675 | 1.675 | 16,198 |
| 2025-11-24 | 1.675 | 1.715 | 1.630 | 1.690 | 1.690 | 42,670 |
| 2025-11-21 | 1.710 | 1.710 | 1.675 | 1.675 | 1.675 | 13,700 |
| 2025-11-20 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 23,020 |
| 2025-11-19 | 1.660 | 1.725 | 1.660 | 1.690 | 1.690 | 16,255 |
| 2025-11-18 | 1.705 | 1.725 | 1.670 | 1.690 | 1.690 | 50,691 |
| 2025-11-17 | 1.675 | 1.715 | 1.675 | 1.680 | 1.680 | 26,171 |
| 2025-11-14 | 1.675 | 1.700 | 1.675 | 1.695 | 1.695 | 12,698 |
| 2025-11-13 | 1.700 | 1.715 | 1.680 | 1.700 | 1.700 | 36,602 |
| 2025-11-12 | 1.715 | 1.715 | 1.670 | 1.695 | 1.695 | 13,450 |
| 2025-11-11 | 1.720 | 1.720 | 1.675 | 1.690 | 1.690 | 28,750 |
| 2025-11-10 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 74,147 |
| 2025-11-07 | 1.690 | 1.690 | 1.650 | 1.675 | 1.675 | 10,500 |
| 2025-11-06 | 1.680 | 1.690 | 1.640 | 1.690 | 1.690 | 35,135 |
| 2025-11-05 | 1.695 | 1.695 | 1.645 | 1.670 | 1.670 | 13,117 |
| 2025-11-04 | 1.695 | 1.695 | 1.680 | 1.680 | 1.680 | 10,729 |
| 2025-11-03 | 1.700 | 1.710 | 1.660 | 1.690 | 1.690 | 11,242 |
| 2025-10-31 | 1.695 | 1.730 | 1.680 | 1.700 | 1.700 | 48,045 |
| 2025-10-30 | 1.690 | 1.700 | 1.660 | 1.675 | 1.675 | 39,201 |
| 2025-10-29 | 1.725 | 1.725 | 1.655 | 1.655 | 1.655 | 19,720 |
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.