GVS S.p.A. (BIT:GVS)
Italy · Delayed Price · Currency is EUR 4.340
+0.115 (2.72%)
May 14, 2026, 5:35 PM CET
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.27 | 4.30 | 4.23 | 4.27 | - | 1.07% | 135,180 |
| May 13, 2026 | 4.23 | 4.27 | 4.20 | 4.23 | 4.23 | 0.60% | 171,479 |
| May 12, 2026 | 4.17 | 4.23 | 4.17 | 4.20 | 4.20 | 0.72% | 342,755 |
| May 11, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.17 | -1.30% | 141,989 |
| May 8, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -0.24% | 96,453 |
| May 7, 2026 | 4.27 | 4.30 | 4.24 | 4.24 | 4.24 | -0.59% | 138,258 |
| May 6, 2026 | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | 0.71% | 190,830 |
| May 5, 2026 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | 0.48% | 91,002 |
| May 4, 2026 | 4.25 | 4.30 | 4.21 | 4.21 | 4.21 | -0.47% | 232,032 |
| Apr 30, 2026 | 4.20 | 4.25 | 4.17 | 4.23 | 4.23 | 0.48% | 85,582 |
| Apr 29, 2026 | 4.19 | 4.21 | 4.18 | 4.21 | 4.21 | 0.72% | 59,172 |
| Apr 28, 2026 | 4.17 | 4.22 | 4.17 | 4.18 | 4.18 | 0.24% | 84,422 |
| Apr 27, 2026 | 4.17 | 4.20 | 4.15 | 4.17 | 4.17 | -0.24% | 70,231 |
| Apr 24, 2026 | 4.17 | 4.22 | 4.15 | 4.18 | 4.18 | -0.24% | 112,398 |
| Apr 23, 2026 | 4.18 | 4.23 | 4.15 | 4.19 | 4.19 | -0.24% | 85,305 |
| Apr 22, 2026 | 4.17 | 4.21 | 4.16 | 4.20 | 4.20 | - | 90,292 |
| Apr 21, 2026 | 4.27 | 4.27 | 4.15 | 4.20 | 4.20 | - | 145,729 |
| Apr 20, 2026 | 4.20 | 4.29 | 4.17 | 4.20 | 4.20 | -0.71% | 141,305 |
| Apr 17, 2026 | 4.21 | 4.23 | 4.17 | 4.23 | 4.23 | 1.44% | 132,590 |
| Apr 16, 2026 | 4.17 | 4.24 | 4.15 | 4.17 | 4.17 | 0.24% | 155,776 |
| Apr 15, 2026 | 4.16 | 4.24 | 4.15 | 4.16 | 4.16 | -0.24% | 110,155 |
| Apr 14, 2026 | 4.17 | 4.24 | 4.15 | 4.17 | 4.17 | -0.71% | 188,886 |
| Apr 13, 2026 | 4.10 | 4.22 | 4.08 | 4.20 | 4.20 | 10.24% | 939,506 |
| Apr 10, 2026 | 3.80 | 3.92 | 3.80 | 3.81 | 3.81 | 1.87% | 103,947 |
| Apr 9, 2026 | 3.88 | 3.88 | 3.73 | 3.74 | 3.74 | -1.45% | 87,029 |
| Apr 8, 2026 | 3.65 | 3.85 | 3.65 | 3.80 | 3.80 | 6.01% | 140,326 |
| Apr 7, 2026 | 3.62 | 3.67 | 3.55 | 3.58 | 3.58 | 0.70% | 304,670 |
| Apr 2, 2026 | 3.54 | 3.65 | 3.48 | 3.56 | 3.56 | -0.70% | 496,760 |
| Apr 1, 2026 | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | 0.70% | 75,068 |
| Mar 31, 2026 | 3.53 | 3.71 | 3.53 | 3.56 | 3.56 | 1.57% | 126,726 |
| Mar 30, 2026 | 3.62 | 3.62 | 3.41 | 3.50 | 3.50 | -1.41% | 609,922 |
| Mar 27, 2026 | 3.63 | 3.69 | 3.52 | 3.55 | 3.55 | -3.40% | 304,245 |
| Mar 26, 2026 | 3.71 | 3.99 | 3.64 | 3.68 | 3.68 | -2.00% | 385,255 |
| Mar 25, 2026 | 3.69 | 3.79 | 3.66 | 3.75 | 3.75 | 4.02% | 109,375 |
| Mar 24, 2026 | 3.60 | 3.68 | 3.47 | 3.61 | 3.61 | 2.12% | 364,578 |
| Mar 23, 2026 | 3.48 | 3.59 | 3.33 | 3.53 | 3.53 | 3.67% | 292,263 |
| Mar 20, 2026 | 3.47 | 3.47 | 3.38 | 3.41 | 3.41 | 1.49% | 83,779 |
| Mar 19, 2026 | 3.40 | 3.43 | 3.32 | 3.36 | 3.36 | -1.32% | 101,125 |
| Mar 18, 2026 | 3.41 | 3.45 | 3.39 | 3.40 | 3.40 | -0.15% | 238,528 |
| Mar 17, 2026 | 3.45 | 3.47 | 3.40 | 3.41 | 3.41 | -0.73% | 95,231 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -2.56% | 191,546 |
| Mar 13, 2026 | 3.51 | 3.55 | 3.47 | 3.52 | 3.52 | - | 107,752 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.47 | 3.52 | 3.52 | -5.12% | 205,156 |
| Mar 11, 2026 | 3.69 | 3.77 | 3.69 | 3.71 | 3.71 | -1.59% | 72,169 |
| Mar 10, 2026 | 3.63 | 3.82 | 3.61 | 3.77 | 3.77 | 5.75% | 126,090 |
| Mar 9, 2026 | 3.64 | 3.64 | 3.49 | 3.57 | 3.57 | -1.11% | 324,516 |
| Mar 6, 2026 | 3.80 | 3.80 | 3.58 | 3.61 | 3.61 | -2.04% | 126,573 |
| Mar 5, 2026 | 3.71 | 3.83 | 3.68 | 3.68 | 3.68 | -1.74% | 135,110 |
| Mar 4, 2026 | 3.73 | 3.89 | 3.71 | 3.75 | 3.75 | -2.47% | 165,915 |
| Mar 3, 2026 | 3.90 | 3.92 | 3.79 | 3.84 | 3.84 | -2.66% | 515,969 |