Frankfurt - Delayed Quote EUR

Revenio Group Oyj (R0V.F)

27.50
+0.25
+(0.92%)
At close: 9:17:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202527.5527.5527.5027.5027.50134
Jun 3, 202527.2027.2527.2027.2527.25-
Jun 2, 202526.5527.2026.5527.2027.20-
May 30, 202527.5027.5027.5027.5027.50-
May 29, 202527.8527.8527.8527.8527.85-
May 28, 202527.7527.9027.7527.9027.90-
May 27, 202528.1028.1028.1028.1028.10-
May 26, 202527.4027.4027.4027.4027.40-
May 23, 202527.4527.4527.0027.0027.00-
May 22, 202527.8527.9527.8527.9527.95-
May 21, 202528.4528.4528.0528.0528.05-
May 20, 202528.6528.6528.5028.5028.50-
May 19, 202528.9028.9028.9028.9028.90-
May 16, 202528.9029.0028.9029.0029.00-
May 15, 202529.3529.3529.3529.3529.35-
May 14, 202528.8528.8528.8528.8528.85-
May 13, 202528.5528.5528.4028.4028.40-
May 12, 202527.8027.8027.8027.8027.80-
May 9, 202527.8528.0027.5527.5527.55-
May 8, 202528.0528.0527.9527.9527.95-
May 7, 202527.8027.8027.5027.6027.60-
May 6, 202527.5027.5027.5027.5027.50-
May 5, 202528.0528.0527.6027.6027.60-
May 2, 202527.3027.3027.3027.3027.30-
Apr 30, 202527.1027.1027.1027.1027.10134
Apr 29, 202523.9526.0523.9526.0526.05-
Apr 28, 202523.8023.8023.8023.8023.80-
Apr 25, 202523.5023.5023.5023.5023.50-
Apr 24, 202523.8023.8023.1523.1523.151
Apr 23, 202522.9022.9022.9022.9022.90-
Apr 22, 202523.3023.3023.3023.3023.30-
Apr 17, 202523.5023.5023.2523.2523.25-
Apr 16, 202523.9023.9023.9023.9023.90-
Apr 15, 202523.6524.4523.6524.3524.35-
Apr 14, 202523.5523.5523.5523.5523.55-
Apr 11, 2025 0.4 Dividend
Apr 11, 202523.3523.3523.3523.3523.35-
Apr 10, 202524.2024.2024.2024.2023.80-
Apr 9, 202522.5022.6022.4022.4022.03-
Apr 8, 202522.9023.3022.9023.3022.91-
Apr 7, 202521.7522.5021.7522.5022.13134
Apr 4, 202524.0024.0024.0024.0023.60-
Apr 3, 202524.5624.7224.4624.7224.31500
Apr 2, 202524.8825.0624.8825.0624.65-
Apr 1, 202524.9824.9824.9824.9824.57-
Mar 31, 202525.5825.7024.9825.7025.28200
Mar 28, 202525.1625.1625.1625.1624.74-
Mar 27, 202524.9424.9424.9424.9424.53-
Mar 26, 202525.4225.4225.4225.4225.00-
Mar 25, 202525.4225.4225.4225.4225.00-
Mar 24, 202524.8424.8424.8424.8424.43-
Mar 21, 202525.1625.1625.1625.1624.74-
Mar 20, 202525.3425.3425.3425.3424.92-
Mar 19, 202525.2225.4225.2225.4225.00-
Mar 18, 202525.5625.5625.5625.5625.14-
Mar 17, 202525.2625.5025.2625.5025.08-
Mar 14, 202524.5824.5824.5824.5824.17-
Mar 13, 202524.8824.8824.8824.8824.47-
Mar 12, 202524.4624.4624.4624.4624.06-
Mar 11, 202525.2225.2224.8224.8224.41-
Mar 10, 202525.8225.8225.3025.3024.88-
Mar 7, 202525.6225.6225.6225.6225.20-
Mar 6, 202526.5626.5626.5626.5626.12-
Mar 5, 202526.0226.0226.0226.0225.59-
Mar 4, 202525.7825.8625.7825.8625.43-
Mar 3, 202525.6426.0425.6426.0425.61-
Feb 28, 202525.5425.5425.5425.5425.12-
Feb 27, 202525.8425.8425.8425.8425.41-
Feb 26, 202526.1426.7226.1426.7226.28100
Feb 25, 202526.2026.2026.2026.2025.77-
Feb 24, 202526.0626.0626.0626.0625.63-
Feb 21, 202526.7426.7426.7426.7426.30-
Feb 20, 202526.9626.9626.9626.9626.51-
Feb 19, 202527.5227.5227.5227.5227.07-
Feb 18, 202527.7027.7027.7027.7027.24-
Feb 17, 202527.7627.7627.7627.7627.30-
Feb 14, 202527.3227.3227.3227.3226.87-
Feb 13, 202529.7229.7227.0627.0626.61-
Feb 12, 202529.7629.7629.7629.7629.27-
Feb 11, 202529.8829.8829.8829.8829.39-
Feb 10, 202529.9429.9429.8429.8429.35-
Feb 7, 202529.9429.9429.9429.9429.45-
Feb 6, 202530.0830.0830.0830.0829.58-
Feb 5, 202529.8829.8829.7229.7229.23-
Feb 4, 202530.2830.2830.0430.0429.54-
Feb 3, 202529.9429.9429.9429.9429.451
Jan 31, 202530.5030.5030.5030.5030.00-
Jan 30, 202530.8831.2830.8831.2830.761
Jan 29, 202531.1831.1831.1831.1830.66-
Jan 28, 202530.1430.1430.1430.1429.64-
Jan 27, 202529.9229.9229.9229.9229.43-
Jan 24, 202529.4029.4029.4029.4028.91-
Jan 23, 202529.4229.4229.4229.4228.93-
Jan 22, 202529.7829.7829.7829.7829.29-
Jan 21, 202528.5828.7428.5828.7428.26-
Jan 20, 202528.9428.9428.9428.9428.46-
Jan 17, 202527.2027.2027.2027.2026.75-
Jan 16, 202526.9026.9026.9026.9026.46-
Jan 15, 202525.6425.7825.6425.7825.353
Jan 14, 202525.6025.6825.6025.6825.26-
Jan 13, 202526.0626.0625.7025.9825.554
Jan 10, 202526.6426.6426.6426.6426.20-
Jan 9, 202526.9026.9026.9026.9026.46-
Jan 8, 202527.2627.2627.2627.2626.81-
Jan 7, 202527.4427.4427.1627.1626.71-
Jan 6, 202527.0427.0427.0427.0426.59-
Jan 3, 202526.8026.8026.8026.8026.36-
Jan 2, 202526.4026.4026.4026.4025.96-
Dec 30, 202426.6226.6226.6226.6226.18-
Dec 27, 202426.5626.5626.5626.5626.12-
Dec 23, 202426.5226.5226.5226.5226.08-
Dec 20, 202425.9225.9225.9225.9225.49-
Dec 19, 202426.0826.0826.0826.0825.65-
Dec 18, 202425.9225.9225.9225.9225.49-
Dec 17, 202425.9825.9825.8625.8625.43-
Dec 16, 202426.7626.7626.7626.7626.32-
Dec 13, 202426.5826.8026.5826.8026.36-
Dec 12, 202426.9227.0826.9227.0826.63-
Dec 11, 202426.9427.0226.9427.0226.57-
Dec 10, 202427.5827.5827.5827.5827.122
Dec 9, 202427.3227.3627.3227.3626.91-
Dec 6, 202427.1627.1627.1627.1626.71-
Dec 5, 202427.2827.2827.2827.2826.83-
Dec 4, 202427.0827.0827.0827.0826.63-
Dec 3, 202427.3627.4827.3627.4827.03-
Dec 2, 202426.8826.8826.8826.8826.44-
Nov 29, 202427.1827.4027.1827.4026.95-
Nov 28, 202427.6227.6227.6227.6227.16-
Nov 27, 202426.9227.1826.9227.1826.73-
Nov 26, 202426.5426.8626.5426.8626.42-
Nov 25, 202426.9226.9226.9226.9226.48-
Nov 22, 202427.6027.6027.6027.6027.14-
Nov 21, 202427.0427.0427.0427.0426.59-
Nov 20, 202427.0027.0027.0027.0026.55-
Nov 19, 202428.3628.3628.3628.3627.89-
Nov 18, 202429.0629.4229.0629.4228.93200
Nov 15, 202429.3829.3829.3829.3828.89-
Nov 14, 202428.2428.2428.2428.2427.77-
Nov 13, 202428.8028.8028.8028.8028.32-
Nov 12, 202428.5428.5428.5428.5428.07-
Nov 11, 202429.2429.2429.2429.2428.76-
Nov 8, 202428.0828.0828.0828.0827.62-
Nov 7, 202427.4627.4627.4627.4627.01-
Nov 6, 202428.4628.7828.4628.7828.30-
Nov 5, 202429.2429.2429.2429.2428.76-
Nov 4, 202429.4229.4229.4229.4228.93-
Nov 1, 202429.3029.5429.2629.5429.05-
Oct 31, 202430.9630.9627.4029.3028.82104
Oct 30, 202431.5031.5031.5031.5030.98-
Oct 29, 202431.1431.6031.1431.6031.08-
Oct 28, 202431.3631.3631.3631.3630.84-
Oct 25, 202431.9831.9831.9831.9831.45-
Oct 24, 202432.0632.1032.0632.1031.57-
Oct 23, 202432.5432.5432.5432.5432.00-
Oct 22, 202433.1433.1432.9832.9832.43-
Oct 21, 202433.0833.0833.0833.0832.53-
Oct 18, 202433.0033.0033.0033.0032.45-
Oct 17, 202432.8432.8432.8432.8432.30-
Oct 16, 202432.2032.2032.2032.2031.67-
Oct 15, 202431.5031.5031.5031.5030.98-
Oct 14, 202432.3632.3632.3632.3631.83-
Oct 11, 202433.0033.0033.0033.0032.45-
Oct 10, 202434.6634.6634.6634.6634.09-
Oct 9, 202434.8234.8234.8234.8234.24-
Oct 8, 202433.9034.3433.9034.3433.77-
Oct 7, 202434.9234.9234.9234.9234.34-
Oct 4, 202434.6434.6434.6434.6434.07-
Oct 3, 202434.8634.8634.8634.8634.28-
Oct 2, 202434.2834.2834.2834.2833.71-
Oct 1, 202434.6434.6434.6034.6034.03-
Sep 30, 202434.7434.9034.7434.9034.321
Sep 27, 202435.2035.2035.2035.2034.62-
Sep 26, 202435.2435.2435.2435.2434.66-
Sep 25, 202433.1233.1233.1233.1232.57-
Sep 24, 202434.0234.0234.0234.0233.46-
Sep 23, 202434.1234.1234.1234.1233.56-
Sep 20, 202434.8234.8234.8234.8234.24-
Sep 19, 202434.6234.6234.6234.6234.05-
Sep 18, 202434.4834.4834.4834.4833.91-
Sep 17, 202434.6034.6034.6034.6034.03-
Sep 16, 202434.3434.3434.3434.3433.77-
Sep 13, 202434.7234.7234.6834.6834.11-
Sep 12, 202434.3434.3434.3434.3433.77-
Sep 11, 202434.0434.0434.0434.0433.48-
Sep 10, 202434.2034.2034.0234.0233.46-
Sep 9, 202433.5634.8433.5634.8434.262
Sep 6, 202433.1033.1033.1033.1032.55-
Sep 5, 202432.8432.8432.8432.8432.30-
Sep 4, 202432.6832.6832.4832.4831.94-
Sep 3, 202433.0633.7033.0633.7033.142
Sep 2, 202433.5633.5833.5633.5833.02-
Aug 30, 202433.1033.1033.1033.1032.55-
Aug 29, 202432.8832.8832.8832.8832.34-
Aug 28, 202432.4632.7032.4632.7032.16-
Aug 27, 202432.1632.1632.1632.1631.63-
Aug 26, 202431.8631.8631.8631.8631.33-
Aug 23, 202431.5631.5631.5631.5631.04-
Aug 22, 202431.9231.9231.9231.9231.39-
Aug 21, 202431.4632.1231.4632.1231.59-
Aug 20, 202431.7831.7831.7831.7831.25-
Aug 19, 202431.9031.9031.9031.9031.37-
Aug 16, 202431.8631.8631.8631.8631.33-
Aug 15, 202431.5631.9631.5631.7631.2464
Aug 14, 202431.2231.6031.2231.6031.08-
Aug 13, 202430.5430.5430.5430.5430.04-
Aug 12, 202430.3830.6630.3830.6630.15-
Aug 9, 202428.6028.6028.6028.6028.13-
Aug 8, 202428.0228.0228.0228.0227.56-
Aug 7, 202428.3228.3428.3228.3427.87-
Aug 6, 202427.8627.8627.8627.8627.40-
Aug 5, 202427.1427.4427.1427.2626.81-
Aug 2, 202428.2628.3828.2628.3827.91-
Aug 1, 202429.0429.0429.0429.0428.56-
Jul 31, 202428.5828.5828.5428.5428.07-
Jul 30, 202428.6428.6428.6428.6428.17-
Jul 29, 202428.4828.4828.4828.4828.01-
Jul 26, 202428.3428.3428.3428.3427.87-
Jul 25, 202428.0428.0428.0428.0427.58-
Jul 24, 202428.7028.7028.7028.7028.23-
Jul 23, 202428.8628.8828.8628.8828.40-
Jul 22, 202428.9029.0428.9029.0428.5625
Jul 19, 202429.2429.2428.8828.8828.40-
Jul 18, 202428.6229.2028.6229.2028.72-
Jul 17, 202428.4228.4228.4228.4227.95-
Jul 16, 202428.3028.4828.3028.4828.01-
Jul 15, 202428.9828.9828.8028.8028.32-
Jul 12, 202429.4629.8228.9028.9028.42-
Jul 11, 202428.4430.0628.4430.0629.56-
Jul 10, 202427.9227.9227.9227.9227.46-
Jul 9, 202427.8028.0227.8028.0227.56-
Jul 8, 202427.4027.6627.4027.6627.20-
Jul 5, 202426.9627.0626.9627.0626.61-
Jul 4, 202427.2227.2227.2227.2226.77-
Jul 3, 202427.2027.2027.2027.2026.75-
Jul 2, 202426.9426.9426.9426.9426.49-
Jul 1, 202427.4027.4027.4027.4026.95-
Jun 28, 202427.6027.6027.5027.5027.05-
Jun 27, 202427.3027.3027.3027.3026.85-
Jun 26, 202427.3827.3827.3827.3826.93-
Jun 25, 202427.3627.3627.3627.3626.91-
Jun 24, 202427.1027.1027.1027.1026.65-
Jun 21, 202427.2427.2427.2427.2426.79-
Jun 20, 202426.1026.1026.1026.1025.67-
Jun 19, 202426.9626.9626.9626.9626.51-
Jun 18, 202426.5226.5226.5226.5226.08-
Jun 17, 202426.6626.9226.6626.9226.48-
Jun 14, 202427.8827.8826.9826.9826.53-
Jun 13, 202428.1828.1827.8427.8427.38-
Jun 12, 202428.1628.1628.1628.1627.69-
Jun 11, 202427.8227.9627.8227.9627.50-
Jun 10, 202427.1627.1627.1627.1626.71-
Jun 7, 202427.3827.5427.3827.5427.08-
Jun 6, 202427.6827.6827.6827.6827.22-
Jun 5, 202427.7827.7827.7827.7827.32-
Jun 4, 202427.9627.9627.9627.9627.50-