GVS S.p.A. (FRA:4YQ)
Germany · Delayed Price · Currency is EUR 3.940
+0.015 (0.38%)
At close: Nov 28, 2025
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.79 | 3.94 | 3.79 | 3.94 | 3.94 | 0.38% | - |
| Nov 27, 2025 | 3.78 | 3.93 | 3.78 | 3.93 | 3.93 | -0.38% | - |
| Nov 26, 2025 | 3.77 | 3.94 | 3.77 | 3.94 | 3.94 | 3.14% | - |
| Nov 25, 2025 | 3.78 | 3.88 | 3.78 | 3.82 | 3.82 | -2.30% | - |
| Nov 24, 2025 | 3.71 | 3.91 | 3.71 | 3.91 | 3.91 | 1.30% | - |
| Nov 21, 2025 | 3.80 | 3.92 | 3.80 | 3.86 | 3.86 | -1.03% | - |
| Nov 20, 2025 | 3.75 | 3.96 | 3.75 | 3.90 | 3.90 | 0.52% | - |
| Nov 19, 2025 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | -2.27% | - |
| Nov 18, 2025 | 4.02 | 4.05 | 3.97 | 3.97 | 3.97 | -3.87% | - |
| Nov 17, 2025 | 4.12 | 4.23 | 4.12 | 4.13 | 4.13 | -1.55% | - |
| Nov 14, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | -0.12% | - |
| Nov 13, 2025 | 4.08 | 4.34 | 4.08 | 4.20 | 4.20 | 1.08% | 8,693 |
| Nov 12, 2025 | 4.05 | 4.21 | 4.05 | 4.16 | 4.16 | 0.12% | - |
| Nov 11, 2025 | 4.07 | 4.20 | 4.07 | 4.15 | 4.15 | -0.84% | - |
| Nov 10, 2025 | 4.00 | 4.20 | 4.00 | 4.19 | 4.19 | 1.58% | - |
| Nov 7, 2025 | 4.02 | 4.17 | 4.02 | 4.12 | 4.12 | -1.32% | - |
| Nov 6, 2025 | 4.09 | 4.19 | 4.09 | 4.18 | 4.18 | -0.60% | - |
| Nov 5, 2025 | 4.09 | 4.21 | 4.09 | 4.20 | 4.20 | -0.12% | 1 |
| Nov 4, 2025 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 0.12% | - |
| Nov 3, 2025 | 4.09 | 4.22 | 4.09 | 4.20 | 4.20 | -0.47% | - |
| Oct 31, 2025 | 4.04 | 4.23 | 4.04 | 4.22 | 4.22 | 2.30% | - |
| Oct 30, 2025 | 4.08 | 4.22 | 4.08 | 4.13 | 4.13 | -2.14% | - |
| Oct 29, 2025 | 4.11 | 4.28 | 4.11 | 4.22 | 4.22 | - | - |
| Oct 28, 2025 | 4.09 | 4.23 | 4.09 | 4.22 | 4.22 | 0.12% | - |
| Oct 27, 2025 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | -0.12% | - |
| Oct 24, 2025 | 4.04 | 4.24 | 4.04 | 4.22 | 4.22 | -0.12% | - |
| Oct 23, 2025 | 4.40 | 4.40 | 3.98 | 4.22 | 4.22 | 1.32% | 1,201 |
| Oct 22, 2025 | 4.47 | 4.47 | 4.17 | 4.17 | 4.17 | -9.95% | - |
| Oct 21, 2025 | 4.69 | 4.74 | 4.61 | 4.63 | 4.63 | -1.60% | - |
| Oct 20, 2025 | 4.54 | 4.78 | 4.54 | 4.70 | 4.70 | 1.51% | - |
| Oct 17, 2025 | 4.51 | 4.63 | 4.51 | 4.63 | 4.63 | 0.33% | - |
| Oct 16, 2025 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 1.32% | - |
| Oct 15, 2025 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 0.22% | - |
| Oct 14, 2025 | 4.55 | 4.61 | 4.55 | 4.55 | 4.55 | -2.36% | - |
| Oct 13, 2025 | 4.46 | 4.69 | 4.46 | 4.66 | 4.66 | -1.38% | - |
| Oct 10, 2025 | 4.59 | 4.79 | 4.59 | 4.72 | 4.72 | -0.84% | - |
| Oct 9, 2025 | 4.59 | 4.76 | 4.59 | 4.76 | 4.76 | 1.28% | - |
| Oct 8, 2025 | 4.57 | 4.71 | 4.57 | 4.70 | 4.70 | -2.08% | - |
| Oct 7, 2025 | 4.65 | 4.83 | 4.65 | 4.80 | 4.80 | -1.03% | - |
| Oct 6, 2025 | 4.74 | 4.89 | 4.74 | 4.85 | 4.85 | 1.68% | - |
| Oct 3, 2025 | 4.63 | 4.82 | 4.63 | 4.77 | 4.77 | 1.38% | - |
| Oct 2, 2025 | 4.47 | 4.71 | 4.47 | 4.71 | 4.71 | 2.28% | - |
| Oct 1, 2025 | 4.42 | 4.64 | 4.42 | 4.60 | 4.60 | 1.43% | - |
| Sep 30, 2025 | 4.45 | 4.58 | 4.45 | 4.54 | 4.54 | -0.33% | - |
| Sep 29, 2025 | 4.32 | 4.55 | 4.32 | 4.55 | 4.55 | 1.68% | - |
| Sep 26, 2025 | 4.46 | 4.60 | 4.46 | 4.48 | 4.48 | -3.66% | - |
| Sep 25, 2025 | 4.70 | 4.78 | 4.65 | 4.65 | 4.65 | -4.42% | - |
| Sep 24, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | -0.21% | - |
| Sep 23, 2025 | 4.47 | 5.14 | 4.47 | 4.87 | 4.87 | 5.87% | - |
| Sep 22, 2025 | 4.51 | 4.65 | 4.51 | 4.60 | 4.60 | -1.60% | - |