GVS S.p.A. (BIT:GVS)
Italy · Delayed Price · Currency is EUR 5.93
+0.04 (0.59%)
Nov 4, 2026, 1:32 PM CET
GVS S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.78 | 5.95 | 5.78 | 5.93 | 5.93 | 0.59% | 40,710 |
| Nov 3, 2026 | 5.87 | 5.92 | 5.78 | 5.89 | 5.89 | 0.34% | 65,254 |
| Nov 2, 2026 | 5.79 | 5.92 | 5.78 | 5.87 | 5.87 | 2.44% | 83,933 |
| Oct 30, 2026 | 5.66 | 5.79 | 5.65 | 5.73 | 5.73 | 0.17% | 57,604 |
| Oct 29, 2026 | 5.68 | 5.76 | 5.67 | 5.72 | 5.72 | 0.35% | 52,257 |
| Oct 28, 2026 | 5.69 | 5.77 | 5.64 | 5.70 | 5.70 | 0.53% | 92,693 |
| Oct 27, 2026 | 5.56 | 5.68 | 5.54 | 5.67 | 5.67 | 1.61% | 111,618 |
| Oct 26, 2026 | 5.35 | 5.72 | 5.30 | 5.58 | 5.58 | 6.08% | 388,103 |
| Oct 23, 2026 | 5.36 | 5.36 | 5.20 | 5.26 | 5.26 | - | 28,189 |
| Oct 22, 2026 | 5.22 | 5.30 | 5.17 | 5.26 | 5.26 | 0.77% | 28,906 |
| Oct 21, 2026 | 5.01 | 5.22 | 5.01 | 5.22 | 5.22 | 4.19% | 111,203 |
| Oct 20, 2026 | 4.90 | 5.06 | 4.90 | 5.01 | 5.01 | 0.60% | 67,715 |
| Oct 19, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | -1.78% | 42,502 |
| Oct 16, 2026 | 5.12 | 5.26 | 5.03 | 5.07 | 5.07 | -3.24% | 281,698 |
| Oct 15, 2026 | 5.31 | 5.34 | 5.24 | 5.24 | 5.24 | -1.32% | 38,632 |
| Oct 14, 2026 | 5.35 | 5.48 | 5.31 | 5.31 | 5.31 | -0.75% | 102,766 |
| Oct 13, 2026 | 5.10 | 5.38 | 5.10 | 5.35 | 5.35 | 0.94% | 104,218 |
| Oct 12, 2026 | 5.23 | 5.30 | 5.11 | 5.30 | 5.30 | 3.72% | 83,092 |
| Oct 9, 2026 | 5.10 | 5.17 | 5.09 | 5.11 | 5.11 | 0.99% | 73,928 |
| Oct 8, 2026 | 5.06 | 5.09 | 4.98 | 5.06 | 5.06 | -1.75% | 56,956 |
| Oct 7, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -1.72% | 59,022 |
| Oct 6, 2026 | 5.29 | 5.29 | 5.11 | 5.24 | 5.24 | 3.76% | 112,714 |
| Oct 5, 2026 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | - | 106,908 |
| Oct 2, 2026 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | -0.98% | 89,673 |
| Oct 1, 2026 | 5.37 | 5.37 | 5.09 | 5.10 | 5.10 | -4.14% | 94,718 |
| Sep 30, 2026 | 5.25 | 5.35 | 5.25 | 5.32 | 5.32 | 2.50% | 243,313 |
| Sep 29, 2026 | 5.24 | 5.31 | 5.16 | 5.19 | 5.19 | - | 112,184 |
| Sep 28, 2026 | 4.90 | 5.27 | 4.90 | 5.19 | 5.19 | 6.35% | 548,798 |
| Sep 25, 2026 | 4.62 | 4.90 | 4.62 | 4.88 | 4.88 | 5.51% | 316,889 |
| 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 |