GVS S.p.A. (FRA:4YQ)
Germany · Delayed Price · Currency is EUR 4.070
-0.015 (-0.37%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:4YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.99 | 4.09 | 3.99 | 4.09 | - | -0.24% | - |
| Apr 22, 2026 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 0.37% | - |
| Apr 21, 2026 | 3.99 | 4.13 | 3.99 | 4.08 | 4.08 | -1.33% | - |
| Apr 20, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 0.85% | - |
| Apr 17, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 0.49% | - |
| Apr 16, 2026 | 3.95 | 4.09 | 3.95 | 4.08 | 4.08 | -0.12% | - |
| Apr 15, 2026 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | -0.12% | - |
| Apr 14, 2026 | 3.99 | 4.12 | 3.99 | 4.09 | 4.09 | 0.37% | - |
| Apr 13, 2026 | 4.25 | 4.25 | 3.80 | 4.08 | 4.08 | 7.80% | 500 |
| Apr 10, 2026 | 3.56 | 3.78 | 3.56 | 3.78 | 3.78 | 1.61% | - |
| Apr 9, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | -0.40% | - |
| Apr 8, 2026 | 3.40 | 3.74 | 3.40 | 3.74 | 3.74 | 5.21% | - |
| Apr 7, 2026 | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | 3.95% | - |
| Apr 2, 2026 | 3.40 | 3.47 | 3.40 | 3.42 | 3.42 | -2.43% | - |
| Apr 1, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | -1.13% | - |
| Mar 31, 2026 | 3.33 | 3.54 | 3.33 | 3.54 | 3.54 | 4.12% | - |
| Mar 30, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | -5.42% | - |
| Mar 27, 2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | -0.42% | - |
| Mar 26, 2026 | 3.57 | 3.63 | 3.57 | 3.61 | 3.61 | -0.69% | - |
| Mar 25, 2026 | 3.43 | 3.64 | 3.43 | 3.64 | 3.64 | 4.15% | - |
| Mar 24, 2026 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 0.58% | - |
| Mar 23, 2026 | 3.24 | 3.47 | 3.24 | 3.47 | 3.47 | 4.05% | - |
| Mar 20, 2026 | 3.19 | 3.34 | 3.19 | 3.34 | 3.34 | 0.30% | - |
| Mar 19, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | -0.45% | - |
| Mar 18, 2026 | 3.24 | 3.35 | 3.24 | 3.34 | 3.34 | -0.60% | - |
| Mar 17, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | -1.90% | - |
| Mar 16, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | -0.44% | - |
| Mar 13, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | -1.29% | - |
| Mar 12, 2026 | 3.53 | 3.59 | 3.49 | 3.49 | 3.49 | -4.13% | - |
| Mar 11, 2026 | 3.58 | 3.85 | 3.58 | 3.64 | 3.64 | -1.09% | 3 |
| Mar 10, 2026 | 3.39 | 3.68 | 3.39 | 3.68 | 3.68 | 5.30% | - |
| Mar 9, 2026 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | -0.57% | - |
| Mar 6, 2026 | 3.50 | 3.61 | 3.50 | 3.51 | 3.51 | -2.77% | - |
| Mar 5, 2026 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | -1.77% | - |
| Mar 4, 2026 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | -3.16% | - |
| Mar 3, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | -2.44% | - |
| Mar 2, 2026 | 3.80 | 3.89 | 3.79 | 3.89 | 3.89 | -1.64% | - |
| Feb 27, 2026 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | -0.75% | - |
| Feb 26, 2026 | 3.94 | 4.00 | 3.94 | 3.99 | 3.99 | -2.21% | - |
| Feb 25, 2026 | 4.06 | 4.17 | 4.06 | 4.08 | 4.08 | -2.16% | - |
| Feb 24, 2026 | 3.92 | 4.17 | 3.92 | 4.17 | 4.17 | -0.36% | - |
| Feb 23, 2026 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | -0.36% | - |
| Feb 20, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 0.84% | - |
| Feb 19, 2026 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 1.59% | - |
| Feb 18, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 0.49% | - |
| Feb 17, 2026 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | -0.61% | - |
| Feb 16, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 0.37% | - |
| Feb 13, 2026 | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | -1.57% | - |
| Feb 12, 2026 | 3.90 | 4.15 | 3.90 | 4.15 | 4.15 | 1.59% | - |
| Feb 11, 2026 | 3.99 | 4.11 | 3.99 | 4.09 | 4.09 | - | - |