GVS S.p.A. (BIT:GVS)
Italy flag Italy · Delayed Price · Currency is EUR
4.450
+0.095 (2.18%)
Sep 5, 2025, 10:18 AM CET

GVS S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.354.414.354.414.411.15%2,485
Sep 4, 20254.404.444.324.364.36-165,667
Sep 3, 20254.654.654.344.364.36-3.96%165,532
Sep 2, 20254.624.624.524.544.54-1.94%112,659
Sep 1, 20254.604.634.534.634.632.66%106,656
Aug 29, 20254.674.704.514.514.51-3.63%239,101
Aug 28, 20254.754.834.684.684.68-1.27%164,948
Aug 27, 20254.804.894.714.744.74-3.07%171,006
Aug 26, 20254.914.914.754.894.890.82%379,936
Aug 25, 20254.794.864.794.854.850.21%39,667
Aug 22, 20254.804.854.774.844.841.04%86,067
Aug 21, 20254.754.794.704.794.790.84%313,517
Aug 20, 20254.744.804.654.754.750.64%73,867
Aug 19, 20254.684.794.684.724.720.43%81,510
Aug 18, 20254.924.924.604.704.70-1.26%238,321
Aug 14, 20254.824.834.714.764.76-0.42%90,140
Aug 13, 20254.714.824.714.784.781.27%118,948
Aug 12, 20254.684.734.604.724.721.29%108,326
Aug 11, 20254.924.994.594.664.66-4.51%254,538
Aug 8, 20254.975.214.824.884.88-1.81%205,280
Aug 7, 20254.845.064.804.974.97-0.20%283,489
Aug 6, 20255.045.174.894.984.98-0.60%161,468
Aug 5, 20254.875.014.875.015.013.51%114,396
Aug 4, 20254.824.924.804.844.841.68%111,325
Aug 1, 20255.075.074.744.764.76-3.05%112,366
Jul 31, 20254.874.934.824.914.910.82%145,702
Jul 30, 20255.025.074.854.874.87-2.99%304,330
Jul 29, 20255.055.135.005.025.020.20%96,586
Jul 28, 20255.125.305.015.015.01-3.28%124,112
Jul 25, 20255.055.225.055.185.182.17%89,268
Jul 24, 20255.105.185.065.075.07-111,716
Jul 23, 20254.885.144.885.075.072.42%111,480
Jul 22, 20254.854.984.854.954.952.06%109,710
Jul 21, 20254.894.994.854.854.85-0.82%162,180
Jul 18, 20254.965.014.894.894.89-1.41%106,383
Jul 17, 20255.085.084.854.964.961.43%166,434
Jul 16, 20255.115.174.864.894.89-4.31%173,727
Jul 15, 20255.345.385.115.115.11-4.84%228,916
Jul 14, 20255.145.424.915.375.370.37%176,751
Jul 11, 20255.315.415.255.355.351.33%133,035
Jul 10, 20255.415.445.165.285.28-2.76%262,546
Jul 9, 20255.555.725.415.435.43-2.51%158,038
Jul 8, 20255.515.665.515.575.57-0.54%114,365
Jul 7, 20255.695.695.545.605.600.72%179,922
Jul 4, 20255.575.635.485.565.56-0.18%144,581
Jul 3, 20255.335.595.185.575.574.11%260,122
Jul 2, 20255.055.605.055.355.354.90%393,531
Jul 1, 20255.035.124.975.105.101.39%198,254
Jun 30, 20255.105.104.905.035.031.62%115,581
Jun 27, 20254.904.954.884.954.951.02%79,941