Revenio Group Oyj (HEL:REG1V)
Finland
· Delayed Price · Currency is EUR 22.15
+0.35 (1.61%)
At close: Dec 5, 2025
Revenio Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.75 | 22.20 | 21.75 | 22.15 | 22.15 | 1.61% | 23,336 |
| Dec 4, 2025 | 21.70 | 21.85 | 21.50 | 21.80 | 21.80 | 1.16% | 46,397 |
| Dec 3, 2025 | 22.25 | 22.35 | 21.55 | 21.55 | 21.55 | -2.71% | 44,207 |
| Dec 2, 2025 | 22.35 | 22.55 | 22.05 | 22.15 | 22.15 | -1.12% | 16,885 |
| Dec 1, 2025 | 22.40 | 22.45 | 21.90 | 22.40 | 22.40 | 0.45% | 18,020 |
| Nov 28, 2025 | 22.45 | 22.50 | 22.20 | 22.30 | 22.30 | -0.89% | 13,539 |
| Nov 27, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 1.35% | 11,925 |
| Nov 26, 2025 | 22.45 | 22.50 | 22.05 | 22.20 | 22.20 | -0.45% | 50,228 |
| Nov 25, 2025 | 21.80 | 22.35 | 21.45 | 22.30 | 22.30 | 2.76% | 83,290 |
| Nov 24, 2025 | 21.70 | 21.95 | 21.60 | 21.70 | 21.70 | 0.46% | 40,385 |
| Nov 21, 2025 | 22.10 | 22.15 | 21.60 | 21.60 | 21.60 | -2.70% | 34,563 |
| Nov 20, 2025 | 22.50 | 22.75 | 22.20 | 22.20 | 22.20 | -0.67% | 23,270 |
| Nov 19, 2025 | 22.15 | 22.45 | 21.95 | 22.35 | 22.35 | 0.90% | 9,839 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.00 | 22.15 | 22.15 | -1.77% | 12,037 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.45 | 22.55 | 22.55 | -1.96% | 13,896 |
| Nov 14, 2025 | 23.15 | 23.15 | 22.60 | 23.00 | 23.00 | -0.86% | 9,965 |
| Nov 13, 2025 | 23.60 | 23.85 | 23.00 | 23.20 | 23.20 | -1.69% | 14,792 |
| Nov 12, 2025 | 23.50 | 23.85 | 23.45 | 23.60 | 23.60 | 0.43% | 9,389 |
| Nov 11, 2025 | 22.90 | 23.60 | 22.80 | 23.50 | 23.50 | 2.84% | 10,917 |
| Nov 10, 2025 | 22.65 | 23.00 | 22.60 | 22.85 | 22.85 | 1.33% | 15,823 |
| Nov 7, 2025 | 22.65 | 22.95 | 22.55 | 22.55 | 22.55 | - | 12,011 |
| Nov 6, 2025 | 23.10 | 23.20 | 22.55 | 22.55 | 22.55 | -2.17% | 33,268 |
| Nov 5, 2025 | 23.75 | 23.75 | 22.80 | 23.05 | 23.05 | -3.35% | 16,653 |
| Nov 4, 2025 | 24.75 | 24.80 | 23.65 | 23.85 | 23.85 | -3.64% | 28,479 |
| Nov 3, 2025 | 24.20 | 24.80 | 24.15 | 24.75 | 24.75 | 2.27% | 15,866 |
| Oct 31, 2025 | 24.30 | 24.35 | 24.00 | 24.20 | 24.20 | -0.62% | 18,943 |
| Oct 30, 2025 | 25.05 | 25.85 | 23.75 | 24.35 | 24.35 | - | 36,413 |
| Oct 29, 2025 | 24.90 | 24.90 | 24.15 | 24.35 | 24.35 | -1.42% | 22,313 |
| Oct 28, 2025 | 24.90 | 24.95 | 24.60 | 24.70 | 24.70 | -0.80% | 18,507 |
| Oct 27, 2025 | 24.90 | 25.20 | 24.85 | 24.90 | 24.90 | - | 15,441 |
| Oct 24, 2025 | 25.10 | 25.15 | 24.60 | 24.90 | 24.90 | -0.40% | 13,191 |
| Oct 23, 2025 | 24.75 | 25.10 | 24.60 | 25.00 | 25.00 | 1.21% | 14,434 |
| Oct 22, 2025 | 24.45 | 24.70 | 24.20 | 24.70 | 24.70 | 1.02% | 8,798 |
| Oct 21, 2025 | 24.10 | 24.45 | 23.95 | 24.45 | 24.45 | 1.66% | 13,277 |
| Oct 20, 2025 | 23.80 | 24.20 | 23.50 | 24.05 | 24.05 | 1.05% | 16,632 |
| Oct 17, 2025 | 23.30 | 24.20 | 23.05 | 23.80 | 23.80 | 0.21% | 24,118 |
| Oct 16, 2025 | 23.45 | 23.90 | 23.45 | 23.75 | 23.75 | 1.06% | 24,230 |
| Oct 15, 2025 | 23.95 | 24.30 | 23.30 | 23.50 | 23.50 | -1.88% | 14,859 |
| Oct 14, 2025 | 23.95 | 24.20 | 23.70 | 23.95 | 23.95 | 0.21% | 13,473 |
| Oct 13, 2025 | 23.65 | 23.90 | 23.60 | 23.90 | 23.90 | 0.84% | 13,883 |
| Oct 10, 2025 | 23.70 | 24.15 | 23.65 | 23.70 | 23.70 | - | 22,349 |
| Oct 9, 2025 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | 0.21% | 19,965 |
| Oct 8, 2025 | 23.50 | 23.75 | 23.40 | 23.65 | 23.65 | 0.64% | 8,667 |
| Oct 7, 2025 | 23.75 | 23.80 | 23.35 | 23.50 | 23.50 | -1.05% | 23,020 |
| Oct 6, 2025 | 23.60 | 23.75 | 23.35 | 23.75 | 23.75 | 0.42% | 11,591 |
| Oct 3, 2025 | 23.15 | 23.65 | 23.05 | 23.65 | 23.65 | 2.16% | 17,871 |
| Oct 2, 2025 | 23.15 | 23.55 | 22.85 | 23.15 | 23.15 | -0.22% | 17,356 |
| Oct 1, 2025 | 23.05 | 23.50 | 23.05 | 23.20 | 23.20 | 0.43% | 14,857 |
| Sep 30, 2025 | 22.90 | 23.10 | 22.65 | 23.10 | 23.10 | 0.87% | 81,309 |
| Sep 29, 2025 | 22.85 | 23.00 | 22.65 | 22.90 | 22.90 | - | 11,686 |