GVS S.p.A. (FRA:4YQ)
Germany · Delayed Price · Currency is EUR 4.030
-0.010 (-0.25%)
Last updated: Jan 28, 2026, 3:25 PM CET
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.89 | 4.01 | 3.89 | 4.01 | 4.01 | -0.50% | - |
| Jan 29, 2026 | 3.88 | 4.19 | 3.88 | 4.03 | 4.03 | -0.12% | 11 |
| Jan 28, 2026 | 3.89 | 4.03 | 3.89 | 4.03 | 4.03 | -0.25% | - |
| Jan 27, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | -1.94% | - |
| Jan 26, 2026 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 1.48% | - |
| Jan 23, 2026 | 3.99 | 4.13 | 3.99 | 4.06 | 4.06 | -0.37% | - |
| Jan 22, 2026 | 3.87 | 4.08 | 3.87 | 4.08 | 4.08 | 1.24% | - |
| Jan 21, 2026 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | 1.00% | - |
| Jan 20, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -0.87% | - |
| Jan 19, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | -1.95% | - |
| Jan 16, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 0.49% | - |
| Jan 15, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | 0.37% | - |
| Jan 14, 2026 | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | 0.62% | - |
| Jan 13, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 1.51% | - |
| Jan 12, 2026 | 3.91 | 4.00 | 3.91 | 3.98 | 3.98 | -1.49% | - |
| Jan 9, 2026 | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | 1.51% | - |
| Jan 8, 2026 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 0.63% | - |
| Jan 7, 2026 | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | 0.13% | - |
| Jan 6, 2026 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 2.60% | - |
| Jan 5, 2026 | 3.69 | 3.87 | 3.69 | 3.85 | 3.85 | 1.18% | - |
| Jan 2, 2026 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | -0.39% | - |
| Dec 30, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 0.92% | - |
| Dec 29, 2025 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | -0.66% | - |
| Dec 23, 2025 | 3.72 | 3.83 | 3.72 | 3.81 | 3.81 | -0.65% | - |
| Dec 22, 2025 | 3.63 | 3.84 | 3.63 | 3.84 | 3.84 | 2.54% | - |
| Dec 19, 2025 | 3.63 | 3.86 | 3.63 | 3.74 | 3.74 | 0.40% | 197 |
| Dec 18, 2025 | 3.57 | 3.73 | 3.57 | 3.73 | 3.73 | 1.50% | - |
| Dec 17, 2025 | 3.57 | 3.68 | 3.57 | 3.67 | 3.67 | 0.96% | - |
| Dec 16, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | -2.02% | - |
| Dec 15, 2025 | 3.60 | 3.73 | 3.60 | 3.71 | 3.71 | -1.07% | - |
| Dec 12, 2025 | 3.61 | 3.76 | 3.61 | 3.75 | 3.75 | 0.67% | - |
| Dec 11, 2025 | 3.58 | 3.73 | 3.58 | 3.73 | 3.73 | 1.50% | - |
| Dec 10, 2025 | 3.57 | 3.70 | 3.57 | 3.67 | 3.67 | -2.13% | - |
| Dec 9, 2025 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | -0.13% | - |
| Dec 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.40% | - |
| Dec 5, 2025 | 3.66 | 3.77 | 3.66 | 3.77 | 3.77 | 0.53% | - |
| Dec 4, 2025 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | 1.76% | - |
| Dec 3, 2025 | 3.63 | 3.77 | 3.63 | 3.69 | 3.69 | -2.51% | - |
| Dec 2, 2025 | 3.74 | 3.83 | 3.74 | 3.78 | 3.78 | -0.92% | - |
| Dec 1, 2025 | 3.85 | 3.92 | 3.82 | 3.82 | 3.82 | -3.17% | - |
| 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% | - |