Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.700 | 1.715 | 1.690 | 1.700 | 1.700 | 10,998 |
| 2025-10-24 | 1.670 | 1.700 | 1.620 | 1.700 | 1.700 | 30,532 |
| 2025-10-23 | 1.600 | 1.675 | 1.600 | 1.670 | 1.670 | 25,641 |
| 2025-10-22 | 1.600 | 1.610 | 1.575 | 1.595 | 1.595 | 10,231 |
| 2025-10-21 | 1.610 | 1.615 | 1.575 | 1.600 | 1.600 | 12,176 |
| 2025-10-20 | 1.590 | 1.615 | 1.560 | 1.600 | 1.600 | 32,707 |
| 2025-10-17 | 1.590 | 1.610 | 1.550 | 1.590 | 1.590 | 21,048 |
| 2025-10-16 | 1.610 | 1.610 | 1.570 | 1.595 | 1.595 | 23,008 |
| 2025-10-15 | 1.630 | 1.630 | 1.570 | 1.580 | 1.580 | 23,777 |
| 2025-10-14 | 1.640 | 1.640 | 1.585 | 1.610 | 1.610 | 23,312 |
| 2025-10-13 | 1.655 | 1.660 | 1.605 | 1.605 | 1.605 | 16,710 |
| 2025-10-10 | 1.640 | 1.665 | 1.640 | 1.640 | 1.640 | 13,225 |
| 2025-10-09 | 1.655 | 1.665 | 1.620 | 1.640 | 1.640 | 26,623 |
| 2025-10-08 | 1.650 | 1.660 | 1.640 | 1.640 | 1.640 | 14,762 |
| 2025-10-07 | 1.630 | 1.645 | 1.620 | 1.630 | 1.630 | 11,599 |
| 2025-10-06 | 1.665 | 1.670 | 1.585 | 1.620 | 1.620 | 53,855 |
| 2025-10-03 | 1.720 | 1.720 | 1.635 | 1.660 | 1.660 | 84,465 |
| 2025-10-02 | 1.730 | 1.730 | 1.680 | 1.705 | 1.705 | 10,712 |
| 2025-10-01 | 1.660 | 1.730 | 1.645 | 1.730 | 1.730 | 87,498 |
| 2025-09-30 | 1.695 | 1.695 | 1.650 | 1.660 | 1.660 | 13,492 |
| 2025-09-29 | 1.695 | 1.705 | 1.650 | 1.690 | 1.690 | 13,725 |
| 2025-09-26 | 1.695 | 1.695 | 1.650 | 1.660 | 1.660 | 14,833 |
| 2025-09-25 | 1.660 | 1.705 | 1.660 | 1.685 | 1.685 | 23,002 |
| 2025-09-24 | 1.705 | 1.710 | 1.660 | 1.660 | 1.660 | 14,934 |
| 2025-09-23 | 1.680 | 1.720 | 1.675 | 1.685 | 1.685 | 15,173 |
| 2025-09-22 | 1.700 | 1.700 | 1.680 | 1.695 | 1.695 | 14,148 |
| 2025-09-19 | 1.690 | 1.710 | 1.670 | 1.685 | 1.685 | 13,809 |
| 2025-09-18 | 1.710 | 1.745 | 1.680 | 1.690 | 1.690 | 22,707 |
| 2025-09-17 | 1.775 | 1.795 | 1.705 | 1.705 | 1.705 | 33,651 |
| 2025-09-16 | 1.790 | 1.815 | 1.750 | 1.770 | 1.770 | 40,358 |
| 2025-09-15 | 1.920 | 1.950 | 1.750 | 1.780 | 1.780 | 185,164 |
| 2025-09-12 | 1.715 | 1.980 | 1.700 | 1.900 | 1.900 | 198,945 |
| 2025-09-11 | 1.695 | 1.715 | 1.685 | 1.715 | 1.715 | 13,130 |
| 2025-09-10 | 1.695 | 1.700 | 1.645 | 1.690 | 1.690 | 11,890 |
| 2025-09-09 | 1.690 | 1.700 | 1.655 | 1.680 | 1.680 | 10,616 |
| 2025-09-08 | 1.685 | 1.690 | 1.675 | 1.690 | 1.690 | 10,222 |
| 2025-09-05 | 1.685 | 1.685 | 1.675 | 1.680 | 1.680 | 10,185 |
| 2025-09-04 | 1.700 | 1.700 | 1.650 | 1.685 | 1.685 | 15,911 |
| 2025-09-03 | 1.685 | 1.685 | 1.650 | 1.685 | 1.685 | 11,403 |
| 2025-09-02 | 1.720 | 1.720 | 1.655 | 1.660 | 1.660 | 20,547 |
| 2025-09-01 | 1.745 | 1.745 | 1.700 | 1.720 | 1.720 | 11,058 |
| 2025-08-29 | 1.740 | 1.750 | 1.700 | 1.725 | 1.725 | 9,655 |
| 2025-08-28 | 1.770 | 1.770 | 1.710 | 1.740 | 1.740 | 20,038 |
| 2025-08-27 | 1.750 | 1.755 | 1.740 | 1.750 | 1.750 | 18,144 |
| 2025-08-26 | 1.755 | 1.770 | 1.730 | 1.730 | 1.730 | 22,909 |
| 2025-08-25 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 13,073 |
| 2025-08-22 | 1.780 | 1.795 | 1.730 | 1.750 | 1.750 | 28,946 |
| 2025-08-21 | 1.785 | 1.795 | 1.750 | 1.780 | 1.780 | 26,480 |
| 2025-08-20 | 1.775 | 1.785 | 1.755 | 1.780 | 1.780 | 17,291 |
| 2025-08-19 | 1.745 | 1.775 | 1.745 | 1.770 | 1.770 | 14,203 |
| 2025-08-18 | 1.735 | 1.765 | 1.735 | 1.750 | 1.750 | 14,687 |
| 2025-08-14 | 1.780 | 1.780 | 1.740 | 1.765 | 1.765 | 26,181 |
| 2025-08-13 | 1.800 | 1.805 | 1.750 | 1.780 | 1.780 | 50,936 |
| 2025-08-12 | 1.840 | 1.840 | 1.780 | 1.800 | 1.800 | 23,804 |
| 2025-08-11 | 1.800 | 1.820 | 1.775 | 1.810 | 1.810 | 32,150 |
| 2025-08-08 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 20,049 |
| 2025-08-07 | 1.770 | 1.800 | 1.760 | 1.780 | 1.780 | 33,003 |
| 2025-08-06 | 1.730 | 1.765 | 1.710 | 1.765 | 1.765 | 23,075 |
| 2025-08-05 | 1.735 | 1.750 | 1.725 | 1.735 | 1.735 | 12,880 |
| 2025-08-04 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 18,059 |
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.