GVS S.p.A. (BIT:GVS)
Italy · Delayed Price · Currency is EUR 4.145
+0.055 (1.34%)
At close: Jan 30, 2026
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.88 | 3.95 | 3.83 | 3.92 | 3.92 | 1.56% | 221,474 |
| Dec 4, 2025 | 3.81 | 3.88 | 3.77 | 3.86 | 3.86 | 2.39% | 151,354 |
| Dec 3, 2025 | 3.91 | 3.91 | 3.74 | 3.77 | 3.77 | -1.31% | 237,428 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -2.93% | 147,978 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.89 | 3.93 | 3.93 | -2.96% | 168,195 |
| Nov 28, 2025 | 4.05 | 4.07 | 3.96 | 4.05 | 4.05 | 1.50% | 229,597 |
| Nov 27, 2025 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | 0.25% | 186,733 |
| Nov 26, 2025 | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | 0.25% | 224,118 |
| Nov 25, 2025 | 4.05 | 4.09 | 3.88 | 3.97 | 3.97 | -0.25% | 293,148 |
| Nov 24, 2025 | 3.94 | 4.07 | 3.94 | 3.98 | 3.98 | 2.05% | 280,663 |
| Nov 21, 2025 | 3.97 | 4.08 | 3.90 | 3.90 | 3.90 | -2.50% | 478,821 |
| Nov 20, 2025 | 3.94 | 4.13 | 3.94 | 4.00 | 4.00 | 1.52% | 307,734 |
| Nov 19, 2025 | 4.07 | 4.09 | 3.94 | 3.94 | 3.94 | -3.90% | 253,480 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.05 | 4.10 | 4.10 | -2.96% | 227,363 |
| Nov 17, 2025 | 4.26 | 4.35 | 4.18 | 4.23 | 4.23 | -2.42% | 118,440 |