Revoil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.690 | 1.705 | 1.665 | 1.685 | 1.685 | 18,182 |
| 2025-07-31 | 1.685 | 1.700 | 1.675 | 1.700 | 1.700 | 8,290 |
| 2025-07-30 | 1.695 | 1.725 | 1.660 | 1.695 | 1.695 | 30,860 |
| 2025-07-29 | 1.700 | 1.725 | 1.680 | 1.700 | 1.700 | 27,575 |
| 2025-07-28 | 1.715 | 1.785 | 1.680 | 1.700 | 1.700 | 46,235 |
| 2025-07-25 | 1.700 | 1.715 | 1.680 | 1.715 | 1.715 | 18,496 |
| 2025-07-24 | 1.715 | 1.740 | 1.685 | 1.710 | 1.710 | 25,175 |
| 2025-07-23 | 1.695 | 1.725 | 1.695 | 1.720 | 1.720 | 16,105 |
| 2025-07-22 | 1.725 | 1.745 | 1.700 | 1.700 | 1.700 | 17,131 |
| 2025-07-21 | 1.705 | 1.745 | 1.680 | 1.730 | 1.730 | 32,186 |
| 2025-07-18 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 18,795 |
| 2025-07-17 | 1.710 | 1.710 | 1.680 | 1.705 | 1.705 | 15,247 |
| 2025-07-16 | 1.700 | 1.730 | 1.680 | 1.705 | 1.705 | 23,063 |
| 2025-07-15 | 1.715 | 1.715 | 1.685 | 1.715 | 1.715 | 11,350 |
| 2025-07-14 | 1.700 | 1.715 | 1.675 | 1.715 | 1.715 | 11,383 |
| 2025-07-11 | 1.740 | 1.750 | 1.690 | 1.700 | 1.700 | 18,974 |
| 2025-07-10 | 1.725 | 1.760 | 1.705 | 1.745 | 1.745 | 4,245 |
| 2025-07-09 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 11,742 |
| 2025-07-08 | 1.785 | 1.785 | 1.730 | 1.770 | 1.770 | 7,200 |
| 2025-07-07 | 1.725 | 1.825 | 1.725 | 1.765 | 1.765 | 40,273 |
| 2025-07-04 | 1.710 | 1.735 | 1.710 | 1.730 | 1.730 | 2,349 |
| 2025-07-03 | 1.705 | 1.710 | 1.700 | 1.710 | 1.710 | 2,409 |
| 2025-07-02 | 1.695 | 1.730 | 1.695 | 1.715 | 1.715 | 7,650 |
| 2025-07-01 | 1.700 | 1.725 | 1.700 | 1.720 | 1.720 | 3,916 |
| 2025-06-30 | 1.735 | 1.735 | 1.695 | 1.700 | 1.700 | 2,800 |
| 2025-06-27 | 1.705 | 1.740 | 1.705 | 1.715 | 1.715 | 11,247 |
| 2025-06-26 | 1.740 | 1.750 | 1.720 | 1.735 | 1.735 | 12,065 |
| 2025-06-25 | 1.680 | 1.725 | 1.680 | 1.720 | 1.720 | 11,935 |
| 2025-06-24 | 1.650 | 1.685 | 1.630 | 1.685 | 1.685 | 10,752 |
| 2025-06-23 | 1.625 | 1.650 | 1.615 | 1.650 | 1.650 | 9,391 |
| 2025-06-20 | 1.625 | 1.635 | 1.590 | 1.630 | 1.630 | 11,792 |
| 2025-06-19 | 1.570 | 1.630 | 1.570 | 1.625 | 1.625 | 14,889 |
| 2025-06-18 | 1.590 | 1.625 | 1.590 | 1.610 | 1.610 | 7,136 |
| 2025-06-17 | 1.675 | 1.685 | 1.590 | 1.595 | 1.595 | 32,367 |
| 2025-06-16 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 14,305 |
| 2025-06-13 | 1.700 | 1.715 | 1.675 | 1.715 | 1.715 | 24,267 |
| 2025-06-12 | 1.750 | 1.760 | 1.700 | 1.740 | 1.740 | 24,699 |
| 2025-06-11 | 1.650 | 1.780 | 1.635 | 1.750 | 1.750 | 47,337 |
| 2025-06-10 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 11,983 |
| 2025-06-06 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 11,012 |
| 2025-06-05 | 1.620 | 1.640 | 1.600 | 1.640 | 1.640 | 11,692 |
| 2025-06-04 | 1.645 | 1.645 | 1.615 | 1.630 | 1.630 | 8,088 |
| 2025-06-03 | 1.625 | 1.645 | 1.610 | 1.640 | 1.640 | 10,159 |
| 2025-06-02 | 1.650 | 1.650 | 1.600 | 1.625 | 1.625 | 8,220 |
| 2025-05-30 | 1.600 | 1.630 | 1.580 | 1.630 | 1.630 | 6,305 |
| 2025-05-29 | 1.600 | 1.645 | 1.600 | 1.600 | 1.600 | 12,760 |
| 2025-05-28 | 1.645 | 1.660 | 1.600 | 1.600 | 1.600 | 11,994 |
| 2025-05-27 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 13,175 |
| 2025-05-26 | 1.635 | 1.660 | 1.635 | 1.655 | 1.655 | 10,734 |
| 2025-05-23 | 1.665 | 1.665 | 1.590 | 1.635 | 1.635 | 12,680 |
| 2025-05-22 | 1.660 | 1.660 | 1.625 | 1.645 | 1.645 | 11,261 |
| 2025-05-21 | 1.620 | 1.675 | 1.600 | 1.660 | 1.660 | 21,091 |
| 2025-05-20 | 1.590 | 1.620 | 1.575 | 1.620 | 1.620 | 13,266 |
| 2025-05-19 | 1.630 | 1.630 | 1.545 | 1.580 | 1.580 | 22,130 |
| 2025-05-16 | 1.625 | 1.625 | 1.580 | 1.605 | 1.605 | 22,999 |
| 2025-05-15 | 1.635 | 1.635 | 1.590 | 1.625 | 1.625 | 11,068 |
| 2025-05-14 | 1.610 | 1.630 | 1.600 | 1.625 | 1.625 | 16,298 |
| 2025-05-13 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 12,216 |
| 2025-05-12 | 1.645 | 1.645 | 1.615 | 1.635 | 1.635 | 10,604 |
| 2025-05-09 | 1.625 | 1.625 | 1.605 | 1.625 | 1.625 | 12,848 |
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.