GVS S.p.A. (FRA:4YQ)
Germany · Delayed Price · Currency is EUR 4.675
+0.005 (0.11%)
At close: Aug 26, 2026
FRA:4YQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.59 | 4.69 | 4.59 | 4.69 | - | 0.43% | - |
| Aug 25, 2026 | 4.48 | 4.67 | 4.48 | 4.67 | 4.67 | 1.30% | - |
| Aug 24, 2026 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | -0.75% | - |
| Aug 21, 2026 | 4.43 | 4.65 | 4.43 | 4.65 | 4.65 | 2.20% | - |
| Aug 20, 2026 | 4.49 | 4.59 | 4.49 | 4.55 | 4.55 | -2.36% | - |
| Aug 19, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | -2.00% | - |
| Aug 18, 2026 | 4.73 | 4.82 | 4.73 | 4.75 | 4.75 | -2.26% | - |
| Aug 17, 2026 | 4.77 | 4.88 | 4.77 | 4.86 | 4.86 | -0.31% | - |
| Aug 14, 2026 | 4.63 | 4.89 | 4.63 | 4.88 | 4.88 | 1.99% | - |
| Aug 13, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 0.10% | - |
| Aug 12, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | -1.04% | - |
| Aug 11, 2026 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | -1.63% | - |
| Aug 10, 2026 | 4.65 | 4.91 | 4.65 | 4.91 | 4.91 | 2.40% | - |
| Aug 7, 2026 | 4.24 | 4.79 | 4.24 | 4.79 | 4.79 | 9.49% | - |
| Aug 6, 2026 | 4.29 | 4.48 | 4.29 | 4.38 | 4.38 | -0.34% | - |
| Aug 5, 2026 | 4.24 | 4.39 | 4.24 | 4.39 | 4.39 | 0.23% | - |
| Aug 4, 2026 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | 1.98% | - |
| Aug 3, 2026 | 4.13 | 4.30 | 4.13 | 4.30 | 4.30 | -0.92% | - |
| Jul 31, 2026 | 4.23 | 4.36 | 4.23 | 4.34 | 4.34 | -1.92% | - |
| Jul 30, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 1.26% | - |
| Jul 29, 2026 | 4.23 | 4.38 | 4.23 | 4.37 | 4.37 | 1.39% | - |
| Jul 28, 2026 | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | -0.23% | - |
| Jul 27, 2026 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 2.01% | - |
| Jul 24, 2026 | 4.15 | 4.26 | 4.15 | 4.23 | 4.23 | 0.83% | - |
| Jul 23, 2026 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | -1.87% | - |
| Jul 22, 2026 | 4.18 | 4.30 | 4.18 | 4.28 | 4.28 | -2.17% | - |
| Jul 21, 2026 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | -1.02% | - |
| Jul 20, 2026 | 4.36 | 4.48 | 4.36 | 4.42 | 4.42 | -2.11% | - |
| Jul 17, 2026 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | 0.78% | - |
| Jul 16, 2026 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 0.11% | - |
| Jul 15, 2026 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 0.56% | - |
| Jul 14, 2026 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 0.57% | - |
| Jul 13, 2026 | 4.13 | 4.42 | 4.13 | 4.42 | 4.42 | 4.12% | - |
| Jul 10, 2026 | 4.07 | 4.25 | 4.07 | 4.25 | 4.25 | 0.12% | - |
| Jul 9, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | 1.56% | - |
| Jul 8, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | -0.60% | - |
| Jul 7, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | -0.12% | - |
| Jul 6, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | -0.36% | - |
| Jul 3, 2026 | 4.07 | 4.22 | 4.07 | 4.22 | 4.22 | 0.84% | - |
| Jul 2, 2026 | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | 1.09% | - |
| Jul 1, 2026 | 4.04 | 4.17 | 4.04 | 4.14 | 4.14 | -0.60% | - |
| Jun 30, 2026 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | -0.12% | - |
| Jun 29, 2026 | 4.07 | 4.18 | 4.07 | 4.17 | 4.17 | -0.24% | - |
| Jun 26, 2026 | 4.03 | 4.18 | 4.03 | 4.18 | 4.18 | 0.24% | - |
| Jun 25, 2026 | 4.02 | 4.17 | 4.02 | 4.17 | 4.17 | 0.60% | - |
| Jun 24, 2026 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 0.24% | - |
| Jun 23, 2026 | 4.01 | 4.14 | 4.01 | 4.14 | 4.14 | -0.24% | - |
| Jun 22, 2026 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | -0.72% | - |
| Jun 19, 2026 | 4.03 | 4.18 | 4.03 | 4.18 | 4.18 | 0.48% | - |
| Jun 18, 2026 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 0.36% | - |