GVS S.p.A. (BIT:GVS)
Italy · Delayed Price · Currency is EUR 4.300
+0.055 (1.30%)
At close: Feb 20, 2026
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.28 | 4.31 | 4.21 | 4.30 | 4.30 | 1.30% | 1,444,689 |
| Feb 19, 2026 | 4.24 | 4.27 | 4.16 | 4.25 | 4.25 | 0.47% | 45,749 |
| Feb 18, 2026 | 4.23 | 4.24 | 4.12 | 4.23 | 4.23 | 1.68% | 139,793 |
| Feb 17, 2026 | 4.24 | 4.24 | 4.12 | 4.16 | 4.16 | 0.24% | 42,467 |
| Feb 16, 2026 | 4.17 | 4.22 | 4.15 | 4.15 | 4.15 | -0.96% | 96,390 |
| Feb 13, 2026 | 4.16 | 4.20 | 4.14 | 4.19 | 4.19 | 0.60% | 198,839 |
| Feb 12, 2026 | 4.23 | 4.25 | 4.13 | 4.16 | 4.16 | 1.46% | 51,831 |
| Feb 11, 2026 | 4.23 | 4.23 | 4.10 | 4.10 | 4.10 | -2.38% | 77,808 |
| Feb 10, 2026 | 4.13 | 4.24 | 4.13 | 4.20 | 4.20 | 2.31% | 68,414 |
| Feb 9, 2026 | 4.13 | 4.16 | 4.06 | 4.11 | 4.11 | -0.61% | 104,663 |
| Feb 6, 2026 | 4.14 | 4.18 | 4.05 | 4.13 | 4.13 | -0.60% | 66,744 |
| Feb 5, 2026 | 4.20 | 4.21 | 4.09 | 4.16 | 4.16 | 0.48% | 39,415 |
| Feb 4, 2026 | 4.05 | 4.24 | 4.05 | 4.14 | 4.14 | 1.85% | 100,648 |
| Feb 3, 2026 | 4.16 | 4.19 | 4.04 | 4.06 | 4.06 | -2.29% | 122,730 |
| Feb 2, 2026 | 4.22 | 4.24 | 4.06 | 4.16 | 4.16 | 0.24% | 94,180 |
| Jan 30, 2026 | 4.09 | 4.15 | 4.06 | 4.15 | 4.15 | 1.34% | 110,813 |
| Jan 29, 2026 | 4.09 | 4.14 | 4.07 | 4.09 | 4.09 | 0.12% | 139,133 |
| Jan 28, 2026 | 4.10 | 4.15 | 4.09 | 4.09 | 4.09 | -0.24% | 37,349 |
| Jan 27, 2026 | 4.14 | 4.18 | 4.10 | 4.10 | 4.10 | -1.68% | 56,284 |
| Jan 26, 2026 | 4.11 | 4.24 | 4.08 | 4.17 | 4.17 | 1.46% | 100,192 |
| Jan 23, 2026 | 4.23 | 4.27 | 4.11 | 4.11 | 4.11 | -2.15% | 50,563 |
| Jan 22, 2026 | 4.12 | 4.25 | 4.01 | 4.20 | 4.20 | 3.07% | 153,103 |
| Jan 21, 2026 | 3.99 | 4.16 | 3.99 | 4.07 | 4.07 | -0.37% | 120,752 |
| Jan 20, 2026 | 4.04 | 4.14 | 4.03 | 4.09 | 4.09 | -0.37% | 119,566 |
| Jan 19, 2026 | 4.12 | 4.14 | 4.01 | 4.10 | 4.10 | -1.44% | 111,094 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -0.60% | 112,837 |
| Jan 15, 2026 | 4.17 | 4.22 | 4.10 | 4.19 | 4.19 | 0.60% | 81,207 |
| Jan 14, 2026 | 4.13 | 4.18 | 4.10 | 4.16 | 4.16 | 0.85% | 76,511 |
| Jan 13, 2026 | 4.10 | 4.15 | 4.07 | 4.13 | 4.13 | 1.10% | 67,071 |
| Jan 12, 2026 | 4.18 | 4.18 | 4.00 | 4.08 | 4.08 | -0.73% | 124,235 |
| Jan 9, 2026 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 1.36% | 87,253 |
| Jan 8, 2026 | 4.06 | 4.10 | 4.01 | 4.06 | 4.06 | 0.25% | 81,221 |
| Jan 7, 2026 | 4.07 | 4.10 | 4.01 | 4.05 | 4.05 | -0.49% | 102,402 |
| Jan 6, 2026 | 3.93 | 4.08 | 3.93 | 4.07 | 4.07 | 2.26% | 72,245 |
| Jan 5, 2026 | 3.86 | 3.98 | 3.84 | 3.98 | 3.98 | 2.32% | 111,072 |
| Jan 2, 2026 | 3.88 | 3.92 | 3.85 | 3.89 | 3.89 | - | 80,529 |
| Dec 30, 2025 | 3.97 | 3.97 | 3.86 | 3.89 | 3.89 | -1.40% | 93,375 |
| Dec 29, 2025 | 3.90 | 3.95 | 3.85 | 3.94 | 3.94 | 2.47% | 64,524 |
| Dec 23, 2025 | 3.94 | 3.94 | 3.83 | 3.85 | 3.85 | -1.79% | 40,529 |
| Dec 22, 2025 | 3.83 | 3.94 | 3.80 | 3.92 | 3.92 | 2.49% | 134,686 |
| Dec 19, 2025 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | 0.13% | 148,967 |
| Dec 18, 2025 | 3.76 | 3.85 | 3.74 | 3.82 | 3.82 | 1.46% | 293,815 |
| Dec 17, 2025 | 3.78 | 3.81 | 3.73 | 3.76 | 3.76 | - | 183,478 |
| Dec 16, 2025 | 3.75 | 3.78 | 3.64 | 3.76 | 3.76 | -0.66% | 495,803 |
| Dec 15, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -0.13% | 71,484 |
| Dec 12, 2025 | 3.83 | 3.86 | 3.79 | 3.79 | 3.79 | -0.26% | 74,915 |
| Dec 11, 2025 | 3.73 | 3.83 | 3.73 | 3.80 | 3.80 | 0.93% | 157,246 |
| Dec 10, 2025 | 3.83 | 3.83 | 3.73 | 3.77 | 3.77 | 0.13% | 93,349 |
| Dec 9, 2025 | 3.82 | 3.85 | 3.76 | 3.76 | 3.76 | -1.57% | 167,899 |
| Dec 8, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -2.43% | 78,897 |