Renovalo S.p.A. RNV
MIL · Italy · Consumer Durables
€0.5300-0.02 (-3.64%)
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 | €0.53 | -3.64% | €0.53 | €0.53 | €0.52 | 9.00K |
| 2026-09-30 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 0 |
| 2026-09-29 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 0 |
| 2026-09-28 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 0 |
| 2026-09-25 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 0 |
| 2026-09-24 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 0 |
| 2026-09-23 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 0 |
| 2026-09-22 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 300 |
| 2026-09-21 | €0.55 | -2.65% | €0.56 | €0.56 | €0.55 | 5.70K |
| 2026-09-18 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 300 |
| 2026-09-17 | €0.56 | -3.42% | €0.58 | €0.58 | €0.56 | 1.80K |
| 2026-09-16 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-09-15 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-09-14 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-09-11 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-09-10 | €0.58 | -2.50% | €0.58 | €0.58 | €0.58 | 900 |
| 2026-09-09 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 0 |
| 2026-09-08 | €0.60 | -6.25% | €0.67 | €0.67 | €0.60 | 16.50K |
| 2026-09-07 | €0.64 | +15.32% | €0.57 | €0.64 | €0.57 | 25.80K |
| 2026-09-04 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 300 |
| 2026-09-03 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 0 |
| 2026-09-02 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 0 |
| 2026-09-01 | €0.56 | -0.89% | €0.56 | €0.56 | €0.56 | 1.20K |
| 2026-08-31 | €0.56 | -0.88% | €0.57 | €0.57 | €0.56 | 10.80K |
| 2026-08-28 | €0.56 | -3.42% | €0.57 | €0.57 | €0.56 | 8.10K |
| 2026-08-27 | €0.58 | -4.88% | €0.58 | €0.58 | €0.58 | 900 |
| 2026-08-26 | €0.62 | +3.36% | €0.57 | €0.62 | €0.57 | 6.90K |
| 2026-08-25 | €0.60 | +6.25% | €0.57 | €0.60 | €0.52 | 17.10K |
| 2026-08-24 | €0.56 | -4.27% | €0.58 | €0.61 | €0.56 | 11.10K |
| 2026-08-21 | €0.58 | -8.59% | €0.60 | €0.60 | €0.58 | 17.70K |
| 2026-08-20 | €0.64 | +2.40% | €0.61 | €0.64 | €0.61 | 600 |
| 2026-08-19 | €0.63 | -3.85% | €0.62 | €0.64 | €0.62 | 8.40K |
| 2026-08-18 | €0.65 | +1.56% | €0.65 | €0.65 | €0.65 | 300 |
| 2026-08-17 | €0.64 | 0.00% | €0.64 | €0.64 | €0.64 | 0 |
| 2026-08-14 | €0.64 | -3.03% | €0.66 | €0.66 | €0.60 | 13.50K |
| 2026-08-13 | €0.66 | -2.94% | €0.71 | €0.77 | €0.65 | 69.30K |
| 2026-08-12 | €0.68 | +36.00% | €0.51 | €0.68 | €0.51 | 81.30K |
| 2026-08-11 | €0.50 | +10.13% | €0.46 | €0.50 | €0.46 | 35.10K |
| 2026-08-10 | €0.45 | +6.07% | €0.42 | €0.45 | €0.42 | 15.90K |
| 2026-08-07 | €0.43 | +4.39% | €0.42 | €0.43 | €0.42 | 2.10K |
| 2026-08-06 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 3.00K |
| 2026-08-05 | €0.41 | -3.30% | €0.43 | €0.43 | €0.41 | 900 |
| 2026-08-04 | €0.42 | -0.93% | €0.43 | €0.43 | €0.42 | 10.20K |
| 2026-08-03 | €0.43 | +0.47% | €0.43 | €0.43 | €0.43 | 600 |
| 2026-07-31 | €0.43 | +1.43% | €0.42 | €0.43 | €0.42 | 6.60K |
| 2026-07-30 | €0.42 | 0.00% | €0.42 | €0.42 | €0.42 | 0 |
| 2026-07-29 | €0.42 | -2.33% | €0.43 | €0.43 | €0.42 | 24.30K |
| 2026-07-28 | €0.43 | -5.70% | €0.45 | €0.45 | €0.43 | 3.00K |
| 2026-07-27 | €0.46 | 0.00% | €0.46 | €0.46 | €0.46 | 0 |
| 2026-07-24 | €0.46 | +4.59% | €0.44 | €0.46 | €0.44 | 3.00K |
| 2026-07-23 | €0.44 | -0.91% | €0.45 | €0.45 | €0.42 | 8.70K |
| 2026-07-22 | €0.44 | -2.22% | €0.45 | €0.45 | €0.44 | 600 |
| 2026-07-21 | €0.45 | -1.32% | €0.44 | €0.45 | €0.44 | 1.20K |
| 2026-07-20 | €0.46 | +3.64% | €0.47 | €0.47 | €0.45 | 14.70K |
| 2026-07-17 | €0.44 | +1.85% | €0.44 | €0.44 | €0.44 | 300 |
| 2026-07-16 | €0.43 | -8.47% | €0.46 | €0.46 | €0.43 | 14.10K |
| 2026-07-15 | €0.47 | 0.00% | €0.47 | €0.47 | €0.47 | 0 |
| 2026-07-14 | €0.47 | 0.00% | €0.47 | €0.47 | €0.47 | 5.40K |
| 2026-07-13 | €0.47 | -1.67% | €0.48 | €0.48 | €0.47 | 6.90K |
| 2026-07-10 | €0.48 | +0.42% | €0.49 | €0.49 | €0.48 | 2.10K |
| 2026-07-09 | €0.48 | +0.42% | €0.48 | €0.48 | €0.48 | 900 |
| 2026-07-08 | €0.48 | -2.86% | €0.48 | €0.48 | €0.48 | 1.20K |
| 2026-07-07 | €0.49 | 0.00% | €0.49 | €0.49 | €0.49 | 2.40K |
| 2026-07-06 | €0.49 | 0.00% | €0.49 | €0.49 | €0.49 | 0 |
| 2026-07-03 | €0.49 | +6.52% | €0.48 | €0.49 | €0.48 | 2.40K |
| 2026-07-02 | €0.46 | -13.21% | €0.51 | €0.51 | €0.46 | 8.40K |
| 2026-07-01 | €0.53 | 0.00% | €0.53 | €0.53 | €0.53 | 0 |
| 2026-06-30 | €0.53 | 0.00% | €0.53 | €0.53 | €0.53 | 0 |
| 2026-06-29 | €0.53 | 0.00% | €0.53 | €0.53 | €0.53 | 300 |
| 2026-06-26 | €0.53 | -2.75% | €0.53 | €0.53 | €0.52 | 3.00K |
| 2026-06-25 | €0.55 | -5.22% | €0.56 | €0.56 | €0.55 | 16.80K |
| 2026-06-24 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-06-23 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-06-22 | €0.57 | -6.50% | €0.60 | €0.60 | €0.57 | 9.90K |
| 2026-06-19 | €0.62 | 0.00% | €0.62 | €0.64 | €0.62 | 6.00K |
| 2026-06-18 | €0.62 | +2.50% | €0.59 | €0.63 | €0.59 | 15.30K |
| 2026-06-17 | €0.60 | +2.56% | €0.58 | €0.60 | €0.58 | 21.30K |
| 2026-06-16 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 29.10K |
| 2026-06-15 | €0.58 | +0.86% | €0.58 | €0.58 | €0.58 | 1.50K |
| 2026-06-12 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-06-11 | €0.58 | +3.57% | €0.58 | €0.58 | €0.58 | 2.40K |
| 2026-06-10 | €0.56 | -8.20% | €0.56 | €0.56 | €0.56 | 300 |
| 2026-06-09 | €0.61 | +1.67% | €0.61 | €0.61 | €0.61 | 300 |
| 2026-06-08 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 300 |
| 2026-06-05 | €0.60 | -0.83% | €0.60 | €0.60 | €0.60 | 2.40K |
| 2026-06-04 | €0.61 | -1.63% | €0.61 | €0.63 | €0.61 | 8.40K |
| 2026-06-03 | €0.62 | +2.50% | €0.60 | €0.64 | €0.60 | 15.60K |
| 2026-06-02 | €0.60 | -5.51% | €0.64 | €0.64 | €0.58 | 30.00K |
| 2026-06-01 | €0.63 | +19.81% | €0.56 | €0.63 | €0.56 | 22.20K |
| 2026-05-29 | €0.53 | +14.22% | €0.48 | €0.53 | €0.48 | 88.80K |