Revolution Beauty Group plc (8UA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2760

-0.0040

(-1.43%)

As of 09:15AM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.2540	0.2760	0.2540	0.2760	0.2760	1,666
Jun 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 24, 2024	0.2860	0.2900	0.2760	0.2900	0.2900	-
Jun 21, 2024	0.2840	0.2920	0.2840	0.2920	0.2920	-
Jun 20, 2024	0.2820	0.2860	0.2820	0.2860	0.2860	-
Jun 19, 2024	0.2820	0.2860	0.2820	0.2860	0.2860	-
Jun 18, 2024	0.2740	0.2760	0.2700	0.2760	0.2760	-
Jun 17, 2024	0.2620	0.2720	0.2620	0.2700	0.2700	-
Jun 14, 2024	0.2700	0.2760	0.2700	0.2760	0.2760	-
Jun 13, 2024	0.2760	0.2820	0.2660	0.2800	0.2800	-
Jun 12, 2024	0.2740	0.2900	0.2740	0.2820	0.2820	-
Jun 11, 2024	0.2700	0.2860	0.2700	0.2820	0.2820	-
Jun 10, 2024	0.2760	0.2800	0.2760	0.2800	0.2800	-
Jun 07, 2024	0.2800	0.2860	0.2780	0.2780	0.2780	-
Jun 06, 2024	0.2920	0.2920	0.2900	0.2900	0.2900	-
Jun 05, 2024	0.2780	0.2900	0.2780	0.2880	0.2880	-
Jun 04, 2024	0.2840	0.2940	0.2840	0.2880	0.2880	-
Jun 03, 2024	0.2880	0.3020	0.2880	0.3020	0.3020	-
May 31, 2024	0.2900	0.3080	0.2900	0.3000	0.3000	-
May 30, 2024	0.2900	0.3060	0.2900	0.2980	0.2980	-
May 29, 2024	0.2880	0.3000	0.2880	0.3000	0.3000	-
May 28, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	-
May 27, 2024	0.2900	0.2900	0.2860	0.2860	0.2860	-
May 24, 2024	0.2920	0.2980	0.2920	0.2980	0.2980	-
May 23, 2024	0.3020	0.3040	0.2980	0.3040	0.3040	-
May 22, 2024	0.3040	0.3040	0.2980	0.3040	0.3040	-
May 21, 2024	0.2920	0.3040	0.2920	0.3040	0.3040	-
May 20, 2024	0.2880	0.3060	0.2880	0.3000	0.3000	-
May 17, 2024	0.3100	0.3100	0.2920	0.3040	0.3040	-
May 16, 2024	0.3020	0.3040	0.3020	0.3040	0.3040	-
May 15, 2024	0.2960	0.3020	0.2960	0.3020	0.3020	-
May 14, 2024	0.3100	0.3100	0.2980	0.3060	0.3060	-
May 13, 2024	0.2940	0.3040	0.2940	0.3040	0.3040	-
May 10, 2024	0.2840	0.3020	0.2840	0.3020	0.3020	-
May 09, 2024	0.2880	0.2980	0.2880	0.2940	0.2940	-
May 08, 2024	0.2900	0.3020	0.2900	0.2960	0.2960	-
May 07, 2024	0.2880	0.3000	0.2880	0.3000	0.3000	-
May 06, 2024	0.2880	0.2880	0.2820	0.2820	0.2820	-
May 03, 2024	0.2940	0.3040	0.2940	0.3000	0.3000	-
May 02, 2024	0.2940	0.3020	0.2940	0.3020	0.3020	-
Apr 30, 2024	0.2960	0.3060	0.2960	0.3060	0.3060	-
Apr 29, 2024	0.2980	0.3060	0.2980	0.3060	0.3060	-
Apr 26, 2024	0.2980	0.3040	0.2980	0.3040	0.3040	-
Apr 25, 2024	0.2980	0.3080	0.2980	0.3060	0.3060	-
Apr 24, 2024	0.2960	0.3120	0.2960	0.3040	0.3040	-
Apr 23, 2024	0.3000	0.3060	0.2980	0.3060	0.3060	-
Apr 22, 2024	0.3420	0.3420	0.3160	0.3160	0.3160	-
Apr 19, 2024	0.3420	0.3540	0.3420	0.3540	0.3540	-
Apr 18, 2024	0.3720	0.3720	0.3660	0.3660	0.3660	-
Apr 17, 2024	0.3680	0.3740	0.3680	0.3740	0.3740	-
Apr 16, 2024	0.3780	0.3820	0.3700	0.3820	0.3820	-
Apr 15, 2024	0.3700	0.3920	0.3700	0.3920	0.3920	-
Apr 12, 2024	0.3680	0.3920	0.3680	0.3860	0.3860	-
Apr 11, 2024	0.3660	0.3920	0.3660	0.3920	0.3920	-
Apr 10, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	-
Apr 09, 2024	0.3560	0.3800	0.3560	0.3800	0.3800	-
Apr 08, 2024	0.3500	0.3640	0.3400	0.3640	0.3640	-
Apr 05, 2024	0.3440	0.3440	0.3400	0.3420	0.3420	-
Apr 04, 2024	0.3400	0.3520	0.3400	0.3420	0.3420	-
Apr 03, 2024	0.3400	0.3500	0.3400	0.3460	0.3460	-
Apr 02, 2024	0.3380	0.3500	0.3380	0.3500	0.3500	-
Mar 28, 2024	0.3340	0.3400	0.3340	0.3400	0.3400	-
Mar 27, 2024	0.3060	0.3400	0.3060	0.3400	0.3400	-
Mar 26, 2024	0.3120	0.3320	0.3100	0.3100	0.3100	-
Mar 25, 2024	0.3080	0.3180	0.3080	0.3180	0.3180	-
Mar 22, 2024	0.3140	0.3220	0.3120	0.3120	0.3120	-
Mar 21, 2024	0.3060	0.3260	0.3060	0.3120	0.3120	-
Mar 20, 2024	0.3280	0.3340	0.3120	0.3120	0.3120	-
Mar 19, 2024	0.3220	0.3360	0.3220	0.3320	0.3320	-
Mar 18, 2024	0.3260	0.3400	0.3240	0.3240	0.3240	-
Mar 15, 2024	0.3280	0.3420	0.3240	0.3340	0.3340	-
Mar 14, 2024	0.3240	0.3440	0.3240	0.3300	0.3300	-
Mar 13, 2024	0.3300	0.3420	0.3280	0.3420	0.3420	-
Mar 12, 2024	0.3180	0.3360	0.3180	0.3320	0.3320	-
Mar 11, 2024	0.3080	0.3220	0.3080	0.3200	0.3200	-
Mar 08, 2024	0.3120	0.3180	0.3120	0.3180	0.3180	-
Mar 07, 2024	0.2960	0.3220	0.2960	0.3220	0.3220	-
Mar 06, 2024	0.2920	0.3060	0.2920	0.3040	0.3040	-
Mar 05, 2024	0.3000	0.3140	0.3000	0.3080	0.3080	-
Mar 04, 2024	0.2880	0.3120	0.2880	0.3120	0.3120	-
Mar 01, 2024	0.2780	0.2940	0.2780	0.2940	0.2940	-
Feb 29, 2024	0.2780	0.2940	0.2760	0.2940	0.2940	-
Feb 28, 2024	0.2880	0.3000	0.2880	0.3000	0.3000	-
Feb 27, 2024	0.3000	0.3040	0.3000	0.3020	0.3020	-
Feb 26, 2024	0.2980	0.3040	0.2980	0.3040	0.3040	-
Feb 23, 2024	0.2940	0.3060	0.2940	0.3020	0.3020	-
Feb 22, 2024	0.2960	0.3060	0.2960	0.3040	0.3040	-
Feb 21, 2024	0.2940	0.3040	0.2820	0.2820	0.2820	-
Feb 20, 2024	0.3100	0.3160	0.3000	0.3000	0.3000	-
Feb 19, 2024	0.3040	0.3180	0.3040	0.3160	0.3160	-
Feb 16, 2024	0.3100	0.3140	0.3100	0.3120	0.3120	-
Feb 15, 2024	0.3080	0.3140	0.3080	0.3140	0.3140	-
Feb 14, 2024	0.2980	0.3180	0.2980	0.3180	0.3180	-
Feb 13, 2024	0.3160	0.3260	0.2960	0.2960	0.2960	-
Feb 12, 2024	0.3220	0.3320	0.3220	0.3280	0.3280	-
Feb 09, 2024	0.3260	0.3380	0.3260	0.3320	0.3320	-
Feb 08, 2024	0.3560	0.3560	0.3180	0.3360	0.3360	-
Feb 07, 2024	0.3380	0.3500	0.3380	0.3500	0.3500	-
Feb 06, 2024	0.3340	0.3440	0.3340	0.3440	0.3440	-
Feb 05, 2024	0.3280	0.3560	0.3280	0.3420	0.3420	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7316-0.0008(-0.10%)

CRUDE OIL81.03+0.20(+0.25%)

Bitcoin CAD84,185.71+1,045.34(+1.26%)

Revolution Beauty Group plc (8UA.F)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7316
-0.0008(-0.10%)

CRUDE OIL
81.03
+0.20(+0.25%)

Bitcoin CAD
84,185.71
+1,045.34(+1.26%)