GVS S.p.A. (BIT:GVS)
Italy · Delayed Price · Currency is EUR 4.885
+0.005 (0.10%)
Aug 12, 2026, 5:35 PM CET
GVS S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.58 | 4.63 | 4.55 | 4.63 | 4.63 | 1.09% | 68,487 |
| Jul 15, 2026 | 4.55 | 4.65 | 4.46 | 4.58 | 4.58 | - | 174,357 |
| Jul 14, 2026 | 4.53 | 4.59 | 4.51 | 4.58 | 4.58 | 1.33% | 134,812 |
| Jul 13, 2026 | 4.40 | 4.58 | 4.36 | 4.52 | 4.52 | 4.15% | 132,271 |
| Jul 10, 2026 | 4.26 | 4.37 | 4.26 | 4.34 | 4.34 | 1.40% | 104,455 |
| Jul 9, 2026 | 4.26 | 4.40 | 4.26 | 4.28 | 4.28 | 0.71% | 111,959 |
| Jul 8, 2026 | 4.26 | 4.28 | 4.23 | 4.25 | 4.25 | -0.93% | 153,410 |
| Jul 7, 2026 | 4.29 | 4.32 | 4.27 | 4.29 | 4.29 | -0.23% | 224,748 |
| Jul 6, 2026 | 4.30 | 4.32 | 4.29 | 4.30 | 4.30 | -0.69% | 361,650 |
| Jul 3, 2026 | 4.27 | 4.36 | 4.27 | 4.33 | 4.33 | 1.05% | 236,136 |
| Jul 2, 2026 | 4.28 | 4.31 | 4.27 | 4.29 | 4.29 | 0.59% | 307,050 |
| Jul 1, 2026 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | 0.24% | 102,970 |
| Jun 30, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.23% | 58,698 |
| Jun 29, 2026 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | -0.58% | 148,742 |
| Jun 26, 2026 | 4.27 | 4.30 | 4.27 | 4.29 | 4.29 | 1.06% | 192,350 |
| Jun 25, 2026 | 4.24 | 4.29 | 4.24 | 4.24 | 4.24 | 0.24% | 253,304 |
| Jun 24, 2026 | 4.23 | 4.26 | 4.23 | 4.23 | 4.23 | 0.24% | 55,028 |
| Jun 23, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | - | 61,041 |
| Jun 22, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.47% | 42,917 |
| Jun 19, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | 0.12% | 108,182 |
| Jun 18, 2026 | 4.23 | 4.27 | 4.23 | 4.24 | 4.24 | 0.24% | 110,031 |
| Jun 17, 2026 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | 0.12% | 136,671 |
| Jun 16, 2026 | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | -0.82% | 46,695 |
| Jun 15, 2026 | 4.33 | 4.36 | 4.26 | 4.26 | 4.26 | -0.35% | 119,517 |
| Jun 12, 2026 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | 1.30% | 86,436 |
| Jun 11, 2026 | 4.23 | 4.25 | 4.22 | 4.22 | 4.22 | 0.12% | 77,067 |
| Jun 10, 2026 | 4.24 | 4.27 | 4.21 | 4.21 | 4.21 | - | 62,244 |
| Jun 9, 2026 | 4.24 | 4.25 | 4.21 | 4.21 | 4.21 | -0.71% | 136,417 |
| Jun 8, 2026 | 4.23 | 4.28 | 4.22 | 4.24 | 4.24 | 0.24% | 164,856 |
| Jun 5, 2026 | 4.24 | 4.29 | 4.22 | 4.23 | 4.23 | - | 366,112 |
| Jun 4, 2026 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | -0.24% | 321,241 |
| Jun 3, 2026 | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | - | 284,520 |