Revenio Group Oyj REG1V
OMXHEX · Finland · Health Technology
€10.50-0.18 (-1.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.50 | -1.69% | €10.68 | €10.68 | €10.38 | 38.99K |
| 2026-09-30 | €10.68 | +0.75% | €10.78 | €10.88 | €10.52 | 74.23K |
| 2026-09-29 | €10.60 | +0.19% | €10.60 | €10.80 | €10.38 | 141.89K |
| 2026-09-28 | €10.58 | -3.29% | €11.00 | €11.00 | €10.36 | 147.96K |
| 2026-09-25 | €10.94 | -0.36% | €11.06 | €11.18 | €10.94 | 48.11K |
| 2026-09-24 | €10.98 | +0.18% | €11.08 | €11.16 | €10.96 | 38.09K |
| 2026-09-23 | €10.96 | +1.67% | €10.92 | €11.28 | €10.92 | 90.97K |
| 2026-09-22 | €10.78 | -1.89% | €10.90 | €11.28 | €10.78 | 109.47K |
| 2026-09-21 | €10.99 | -0.30% | €11.09 | €11.29 | €10.70 | 157.44K |
| 2026-09-18 | €11.02 | -2.23% | €11.27 | €11.34 | €10.94 | 745.63K |
| 2026-09-17 | €11.27 | +3.06% | €10.94 | €11.29 | €10.94 | 60.14K |
| 2026-09-16 | €10.94 | +3.16% | €10.65 | €10.99 | €10.62 | 82.65K |
| 2026-09-15 | €10.60 | -4.24% | €11.05 | €11.31 | €10.60 | 104.70K |
| 2026-09-14 | €11.07 | -17.01% | €11.12 | €11.31 | €10.94 | 95.25K |
| 2026-09-11 | €13.34 | +3.41% | €13.10 | €13.58 | €12.92 | 121.16K |
| 2026-09-10 | €12.90 | +0.94% | €12.80 | €13.14 | €12.80 | 76.92K |
| 2026-09-09 | €12.78 | +2.90% | €12.40 | €13.24 | €12.34 | 336.12K |
| 2026-09-08 | €12.42 | -17.75% | €12.76 | €13.08 | €12.16 | 734.67K |
| 2026-09-07 | €15.10 | -3.70% | €15.68 | €15.68 | €15.00 | 92.70K |
| 2026-09-04 | €15.68 | -1.01% | €16.00 | €16.08 | €15.68 | 56.51K |
| 2026-09-03 | €15.84 | -0.38% | €16.00 | €16.14 | €15.76 | 51.24K |
| 2026-09-02 | €15.90 | -2.33% | €16.22 | €16.40 | €15.78 | 78.19K |
| 2026-09-01 | €16.28 | +8.97% | €15.76 | €16.80 | €15.76 | 164.89K |
| 2026-08-31 | €14.94 | -0.27% | €15.12 | €15.36 | €14.90 | 914.07K |
| 2026-08-28 | €14.98 | +0.67% | €14.88 | €15.14 | €14.84 | 54.91K |
| 2026-08-27 | €14.88 | +2.06% | €14.62 | €14.96 | €14.48 | 50.51K |
| 2026-08-26 | €14.58 | -1.35% | €14.82 | €14.82 | €14.42 | 36.27K |
| 2026-08-25 | €14.78 | -0.54% | €14.84 | €14.98 | €14.74 | 47.46K |
| 2026-08-24 | €14.86 | +0.95% | €14.72 | €14.94 | €14.60 | 42.08K |
| 2026-08-21 | €14.72 | +3.23% | €14.28 | €14.80 | €14.10 | 38.95K |
| 2026-08-20 | €14.26 | -1.79% | €14.54 | €14.54 | €14.20 | 51.65K |
| 2026-08-19 | €14.52 | +0.69% | €14.36 | €14.62 | €14.10 | 70.55K |
| 2026-08-18 | €14.42 | +1.26% | €14.34 | €14.60 | €14.28 | 89.64K |
| 2026-08-17 | €14.24 | -0.97% | €14.48 | €14.64 | €14.10 | 112.94K |
| 2026-08-14 | €14.38 | +5.89% | €13.64 | €14.58 | €13.64 | 102.09K |
| 2026-08-13 | €13.58 | +0.44% | €13.52 | €13.72 | €13.36 | 42.89K |
| 2026-08-12 | €13.52 | 0.00% | €13.54 | €13.58 | €13.30 | 72.98K |
| 2026-08-11 | €13.52 | +0.75% | €13.48 | €13.70 | €13.32 | 28.34K |
| 2026-08-10 | €13.42 | -1.03% | €13.58 | €13.64 | €13.22 | 55.33K |
| 2026-08-07 | €13.56 | +4.95% | €12.94 | €13.70 | €12.94 | 82.34K |
| 2026-08-06 | €12.92 | +0.94% | €12.84 | €13.20 | €12.56 | 64.26K |
| 2026-08-05 | €12.80 | -0.16% | €12.96 | €13.08 | €12.72 | 54.01K |
| 2026-08-04 | €12.82 | +0.63% | €12.88 | €12.92 | €12.62 | 51.84K |
| 2026-08-03 | €12.74 | +4.26% | €12.30 | €12.94 | €12.30 | 58.80K |
| 2026-07-31 | €12.22 | -0.81% | €12.48 | €12.50 | €12.12 | 75.62K |
| 2026-07-30 | €12.32 | -2.84% | €12.70 | €12.80 | €12.32 | 37.77K |
| 2026-07-29 | €12.68 | +2.26% | €12.44 | €12.80 | €12.40 | 57.95K |
| 2026-07-28 | €12.40 | +1.31% | €12.24 | €12.42 | €12.14 | 37.73K |
| 2026-07-27 | €12.24 | +1.49% | €12.10 | €12.30 | €12.10 | 35.92K |
| 2026-07-24 | €12.06 | +1.52% | €11.90 | €12.06 | €11.88 | 38.06K |
| 2026-07-23 | €11.88 | -2.94% | €12.20 | €12.20 | €11.86 | 80.81K |
| 2026-07-22 | €12.24 | -1.61% | €12.44 | €12.50 | €12.22 | 41.21K |
| 2026-07-21 | €12.44 | -0.96% | €12.56 | €12.60 | €12.32 | 27.74K |
| 2026-07-20 | €12.56 | 0.00% | €12.58 | €12.66 | €12.40 | 13.43K |
| 2026-07-17 | €12.56 | -1.26% | €12.68 | €12.76 | €12.48 | 25.07K |
| 2026-07-16 | €12.72 | +0.47% | €12.60 | €12.72 | €12.40 | 38.83K |
| 2026-07-15 | €12.66 | +2.10% | €12.46 | €12.68 | €12.26 | 28.68K |
| 2026-07-14 | €12.40 | -2.21% | €12.60 | €12.60 | €12.26 | 50.74K |
| 2026-07-13 | €12.68 | +1.60% | €12.46 | €12.92 | €12.38 | 52.12K |
| 2026-07-10 | €12.48 | +1.13% | €12.42 | €12.60 | €12.40 | 38.20K |
| 2026-07-09 | €12.34 | -0.80% | €12.36 | €12.44 | €12.24 | 30.80K |
| 2026-07-08 | €12.44 | -0.96% | €12.56 | €12.56 | €12.24 | 27.10K |
| 2026-07-07 | €12.56 | +0.48% | €12.66 | €12.78 | €12.44 | 44.17K |
| 2026-07-06 | €12.50 | -0.32% | €12.58 | €12.74 | €12.40 | 50.91K |
| 2026-07-03 | €12.54 | +1.79% | €12.32 | €12.62 | €12.30 | 34.24K |
| 2026-07-02 | €12.32 | +0.49% | €12.26 | €12.38 | €12.18 | 42.27K |
| 2026-07-01 | €12.26 | +0.49% | €12.22 | €12.26 | €12.02 | 48.62K |
| 2026-06-30 | €12.20 | -2.09% | €12.52 | €12.52 | €12.08 | 51.62K |
| 2026-06-29 | €12.46 | -0.48% | €12.52 | €12.60 | €12.38 | 35.42K |
| 2026-06-26 | €12.52 | -1.57% | €12.72 | €12.72 | €12.24 | 62.89K |
| 2026-06-25 | €12.72 | +0.47% | €12.66 | €12.82 | €12.50 | 22.69K |
| 2026-06-24 | €12.66 | +0.48% | €12.60 | €12.74 | €12.34 | 64.96K |
| 2026-06-23 | €12.60 | -0.16% | €12.64 | €12.76 | €12.50 | 39.95K |
| 2026-06-22 | €12.62 | +1.45% | €12.54 | €12.70 | €12.32 | 53.14K |
| 2026-06-18 | €12.44 | -2.35% | €12.74 | €12.74 | €12.34 | 46.16K |
| 2026-06-17 | €12.74 | +1.59% | €12.68 | €12.88 | €12.62 | 43.56K |
| 2026-06-16 | €12.54 | -2.03% | €12.78 | €12.86 | €12.48 | 36.36K |
| 2026-06-15 | €12.80 | +1.91% | €12.84 | €13.00 | €12.66 | 29.62K |
| 2026-06-12 | €12.56 | -2.03% | €12.96 | €12.98 | €12.52 | 43.52K |
| 2026-06-11 | €12.82 | +0.47% | €12.80 | €12.82 | €12.66 | 29.51K |
| 2026-06-10 | €12.76 | -1.54% | €12.84 | €12.86 | €12.44 | 56.53K |
| 2026-06-09 | €12.96 | -0.15% | €13.26 | €13.26 | €12.88 | 24.80K |
| 2026-06-08 | €12.98 | -1.67% | €13.12 | €13.12 | €12.74 | 58.69K |
| 2026-06-05 | €13.20 | +0.92% | €13.14 | €13.50 | €13.10 | 36.59K |
| 2026-06-04 | €13.08 | +1.40% | €12.82 | €13.10 | €12.72 | 34.91K |
| 2026-06-03 | €12.90 | -1.83% | €13.14 | €13.14 | €12.90 | 47.80K |
| 2026-06-02 | €13.14 | -1.05% | €13.34 | €13.46 | €13.12 | 53.66K |
| 2026-06-01 | €13.28 | -4.87% | €13.98 | €13.98 | €13.26 | 67.02K |
| 2026-05-29 | €13.96 | +3.41% | €13.50 | €13.98 | €13.50 | 43.91K |
| 2026-05-28 | €13.50 | -1.75% | €13.72 | €13.76 | €13.38 | 69.42K |