GVS S.p.A. (BIT:GVS)
Italy · Delayed Price · Currency is EUR 4.625
+0.025 (0.54%)
Sep 24, 2026, 5:36 PM CET
GVS S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.66 | 4.82 | 4.56 | 4.63 | 4.63 | 0.54% | 224,499 |
| Sep 23, 2026 | 4.60 | 4.65 | 4.56 | 4.60 | 4.60 | -1.29% | 30,582 |
| Sep 22, 2026 | 4.66 | 4.70 | 4.59 | 4.66 | 4.66 | -0.85% | 62,490 |
| Sep 21, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 2.17% | 83,280 |
| Sep 18, 2026 | 4.56 | 4.68 | 4.55 | 4.60 | 4.60 | -0.86% | 93,516 |
| Sep 17, 2026 | 4.68 | 4.76 | 4.63 | 4.64 | 4.64 | -1.59% | 46,536 |
| Sep 16, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.72 | 2.39% | 100,869 |
| Sep 15, 2026 | 4.62 | 4.67 | 4.56 | 4.61 | 4.61 | -2.33% | 81,257 |
| Sep 14, 2026 | 4.73 | 4.73 | 4.62 | 4.72 | 4.72 | 1.29% | 46,107 |
| Sep 11, 2026 | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | 0.32% | 45,632 |
| Sep 10, 2026 | 4.81 | 4.81 | 4.64 | 4.64 | 4.64 | -2.01% | 53,933 |
| Sep 9, 2026 | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | -0.32% | 60,472 |
| Sep 8, 2026 | 4.73 | 4.79 | 4.71 | 4.75 | 4.75 | -0.21% | 65,876 |
| Sep 7, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -0.10% | 28,747 |
| Sep 4, 2026 | 4.86 | 4.90 | 4.74 | 4.77 | 4.77 | 0.11% | 36,464 |
| Sep 3, 2026 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | 0.53% | 35,751 |
| Sep 2, 2026 | 4.72 | 4.78 | 4.65 | 4.74 | 4.74 | 0.11% | 32,158 |
| Sep 1, 2026 | 4.78 | 4.78 | 4.66 | 4.73 | 4.73 | -0.84% | 43,360 |
| Aug 31, 2026 | 4.62 | 4.79 | 4.62 | 4.77 | 4.77 | 0.85% | 88,053 |
| Aug 28, 2026 | 4.60 | 4.80 | 4.60 | 4.73 | 4.73 | - | 21,553 |
| Aug 27, 2026 | 4.63 | 4.81 | 4.63 | 4.73 | 4.73 | -0.42% | 22,092 |
| Aug 26, 2026 | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | -1.55% | 36,717 |
| Aug 25, 2026 | 4.70 | 4.83 | 4.69 | 4.83 | 4.83 | 2.44% | 40,515 |
| Aug 24, 2026 | 4.66 | 4.79 | 4.66 | 4.71 | 4.71 | -0.42% | 20,684 |
| Aug 21, 2026 | 4.60 | 4.79 | 4.60 | 4.73 | 4.73 | 1.50% | 57,768 |
| Aug 20, 2026 | 4.72 | 4.74 | 4.61 | 4.66 | 4.66 | -1.38% | 63,328 |
| Aug 19, 2026 | 4.72 | 4.82 | 4.72 | 4.73 | 4.73 | -2.38% | 53,315 |
| Aug 18, 2026 | 4.88 | 4.97 | 4.82 | 4.84 | 4.84 | -2.81% | 56,477 |
| Aug 17, 2026 | 5.03 | 5.04 | 4.94 | 4.98 | 4.98 | -0.80% | 34,940 |
| Aug 14, 2026 | 4.97 | 5.04 | 4.92 | 5.02 | 5.02 | 3.08% | 81,787 |
| Aug 13, 2026 | 4.85 | 4.91 | 4.81 | 4.87 | 4.87 | -0.31% | 47,448 |
| Aug 12, 2026 | 4.81 | 4.91 | 4.81 | 4.89 | 4.89 | 0.10% | 53,899 |
| Aug 11, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.91% | 46,451 |
| Aug 10, 2026 | 4.90 | 5.03 | 4.87 | 4.98 | 4.98 | 1.74% | 154,612 |
| Aug 7, 2026 | 4.47 | 4.96 | 4.47 | 4.89 | 4.89 | 9.52% | 253,786 |
| Aug 6, 2026 | 4.48 | 4.61 | 4.35 | 4.47 | 4.47 | -1.11% | 181,576 |
| Aug 5, 2026 | 4.46 | 4.53 | 4.46 | 4.52 | 4.52 | 1.23% | 64,193 |
| Aug 4, 2026 | 4.62 | 4.62 | 4.42 | 4.46 | 4.46 | 0.56% | 72,370 |
| Aug 3, 2026 | 4.36 | 4.46 | 4.35 | 4.44 | 4.44 | 2.19% | 138,778 |
| Jul 31, 2026 | 4.37 | 4.50 | 4.34 | 4.34 | 4.34 | -2.36% | 51,471 |
| Jul 30, 2026 | 4.46 | 4.59 | 4.45 | 4.45 | 4.45 | 0.23% | 76,988 |
| Jul 29, 2026 | 4.47 | 4.50 | 4.44 | 4.44 | 4.44 | -0.22% | 53,858 |
| Jul 28, 2026 | 4.36 | 4.47 | 4.36 | 4.45 | 4.45 | 1.60% | 50,361 |
| Jul 27, 2026 | 4.41 | 4.44 | 4.35 | 4.38 | 4.38 | 1.04% | 66,451 |
| Jul 24, 2026 | 4.35 | 4.40 | 4.30 | 4.33 | 4.33 | -0.80% | 102,415 |
| Jul 23, 2026 | 4.37 | 4.39 | 4.30 | 4.37 | 4.37 | -0.11% | 102,950 |
| Jul 22, 2026 | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.57% | 57,448 |
| Jul 21, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -2.44% | 80,182 |
| Jul 20, 2026 | 4.60 | 4.62 | 4.47 | 4.51 | 4.51 | -1.74% | 42,433 |
| Jul 17, 2026 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | -0.97% | 31,160 |