GVS S.p.A. (BIT:GVS)
Italy · Delayed Price · Currency is EUR 4.540
-0.150 (-3.20%)
Sep 26, 2025, 5:35 PM CET
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.76 | 4.76 | 4.54 | 4.54 | 4.54 | -3.20% | 145,426 |
| Sep 25, 2025 | 5.09 | 5.09 | 4.68 | 4.69 | 4.69 | -5.06% | 254,162 |
| Sep 24, 2025 | 4.93 | 5.02 | 4.86 | 4.94 | 4.94 | 0.20% | 133,640 |
| Sep 23, 2025 | 4.95 | 5.27 | 4.90 | 4.93 | 4.93 | 4.67% | 422,077 |
| Sep 22, 2025 | 4.71 | 4.79 | 4.68 | 4.71 | 4.71 | -0.84% | 60,965 |
| Sep 19, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | -1.86% | 633,638 |
| Sep 18, 2025 | 4.76 | 4.95 | 4.74 | 4.84 | 4.84 | 1.26% | 148,009 |
| Sep 17, 2025 | 4.88 | 4.95 | 4.70 | 4.78 | 4.78 | -1.44% | 112,519 |
| Sep 16, 2025 | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | -2.41% | 115,758 |
| Sep 15, 2025 | 4.65 | 4.99 | 4.58 | 4.97 | 4.97 | 8.28% | 287,165 |
| Sep 12, 2025 | 4.54 | 4.64 | 4.48 | 4.59 | 4.59 | 0.44% | 60,978 |
| Sep 11, 2025 | 4.46 | 4.59 | 4.45 | 4.57 | 4.57 | 2.24% | 65,973 |
| Sep 10, 2025 | 4.51 | 4.63 | 4.47 | 4.47 | 4.47 | -1.11% | 67,320 |
| Sep 9, 2025 | 4.55 | 4.61 | 4.49 | 4.52 | 4.52 | -0.66% | 119,531 |
| Sep 8, 2025 | 4.55 | 4.56 | 4.45 | 4.55 | 4.55 | 2.02% | 53,569 |
| Sep 5, 2025 | 4.35 | 4.48 | 4.35 | 4.46 | 4.46 | 2.29% | 53,968 |
| Sep 4, 2025 | 4.40 | 4.44 | 4.32 | 4.36 | 4.36 | - | 165,667 |
| Sep 3, 2025 | 4.65 | 4.65 | 4.34 | 4.36 | 4.36 | -3.96% | 165,532 |
| Sep 2, 2025 | 4.62 | 4.62 | 4.52 | 4.54 | 4.54 | -1.94% | 112,659 |
| Sep 1, 2025 | 4.60 | 4.63 | 4.53 | 4.63 | 4.63 | 2.66% | 106,656 |
| Aug 29, 2025 | 4.67 | 4.70 | 4.51 | 4.51 | 4.51 | -3.63% | 239,101 |
| Aug 28, 2025 | 4.75 | 4.83 | 4.68 | 4.68 | 4.68 | -1.27% | 164,948 |
| Aug 27, 2025 | 4.80 | 4.89 | 4.71 | 4.74 | 4.74 | -3.07% | 171,006 |
| Aug 26, 2025 | 4.91 | 4.91 | 4.75 | 4.89 | 4.89 | 0.82% | 379,936 |
| Aug 25, 2025 | 4.79 | 4.86 | 4.79 | 4.85 | 4.85 | 0.21% | 39,667 |
| Aug 22, 2025 | 4.80 | 4.85 | 4.77 | 4.84 | 4.84 | 1.04% | 86,067 |
| Aug 21, 2025 | 4.75 | 4.79 | 4.70 | 4.79 | 4.79 | 0.84% | 313,517 |
| Aug 20, 2025 | 4.74 | 4.80 | 4.65 | 4.75 | 4.75 | 0.64% | 73,867 |
| Aug 19, 2025 | 4.68 | 4.79 | 4.68 | 4.72 | 4.72 | 0.43% | 81,510 |
| Aug 18, 2025 | 4.92 | 4.92 | 4.60 | 4.70 | 4.70 | -1.26% | 238,321 |
| Aug 14, 2025 | 4.82 | 4.83 | 4.71 | 4.76 | 4.76 | -0.42% | 90,140 |
| Aug 13, 2025 | 4.71 | 4.82 | 4.71 | 4.78 | 4.78 | 1.27% | 118,948 |
| Aug 12, 2025 | 4.68 | 4.73 | 4.60 | 4.72 | 4.72 | 1.29% | 108,326 |
| Aug 11, 2025 | 4.92 | 4.99 | 4.59 | 4.66 | 4.66 | -4.51% | 254,538 |
| Aug 8, 2025 | 4.97 | 5.21 | 4.82 | 4.88 | 4.88 | -1.81% | 205,280 |
| Aug 7, 2025 | 4.84 | 5.06 | 4.80 | 4.97 | 4.97 | -0.20% | 283,489 |
| Aug 6, 2025 | 5.04 | 5.17 | 4.89 | 4.98 | 4.98 | -0.60% | 161,468 |
| Aug 5, 2025 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 3.51% | 114,396 |
| Aug 4, 2025 | 4.82 | 4.92 | 4.80 | 4.84 | 4.84 | 1.68% | 111,325 |
| Aug 1, 2025 | 5.07 | 5.07 | 4.74 | 4.76 | 4.76 | -3.05% | 112,366 |
| Jul 31, 2025 | 4.87 | 4.93 | 4.82 | 4.91 | 4.91 | 0.82% | 145,702 |
| Jul 30, 2025 | 5.02 | 5.07 | 4.85 | 4.87 | 4.87 | -2.99% | 304,330 |
| Jul 29, 2025 | 5.05 | 5.13 | 5.00 | 5.02 | 5.02 | 0.20% | 96,586 |
| Jul 28, 2025 | 5.12 | 5.30 | 5.01 | 5.01 | 5.01 | -3.28% | 124,112 |
| Jul 25, 2025 | 5.05 | 5.22 | 5.05 | 5.18 | 5.18 | 2.17% | 89,268 |
| Jul 24, 2025 | 5.10 | 5.18 | 5.06 | 5.07 | 5.07 | - | 111,716 |
| Jul 23, 2025 | 4.88 | 5.14 | 4.88 | 5.07 | 5.07 | 2.42% | 111,480 |
| Jul 22, 2025 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 2.06% | 109,710 |
| Jul 21, 2025 | 4.89 | 4.99 | 4.85 | 4.85 | 4.85 | -0.82% | 162,180 |
| Jul 18, 2025 | 4.96 | 5.01 | 4.89 | 4.89 | 4.89 | -1.41% | 106,383 |