GVS S.p.A. (FRA:4YQ)
Germany · Delayed Price · Currency is EUR 4.145
-0.010 (-0.24%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:4YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.04 | 4.17 | 4.04 | 4.16 | 4.16 | - | - |
| Jun 1, 2026 | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | 0.36% | - |
| May 29, 2026 | 4.10 | 4.19 | 4.10 | 4.14 | 4.14 | -1.31% | - |
| May 28, 2026 | 4.11 | 4.24 | 4.11 | 4.20 | 4.20 | -1.99% | - |
| May 27, 2026 | 4.10 | 4.30 | 4.10 | 4.28 | 4.28 | 0.71% | - |
| May 26, 2026 | 4.25 | 4.32 | 4.25 | 4.25 | 4.25 | -2.86% | - |
| May 25, 2026 | 4.17 | 4.38 | 4.17 | 4.38 | 4.38 | 3.18% | - |
| May 22, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 0.47% | - |
| May 21, 2026 | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | 0.24% | - |
| May 20, 2026 | 4.14 | 4.22 | 4.14 | 4.21 | 4.21 | -1.17% | - |
| May 19, 2026 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 0.35% | - |
| May 18, 2026 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 0.83% | - |
| May 15, 2026 | 4.13 | 4.21 | 4.13 | 4.21 | 4.21 | -1.17% | - |
| May 14, 2026 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | 3.40% | - |
| May 13, 2026 | 3.99 | 4.15 | 3.99 | 4.12 | 4.12 | -1.90% | - |
| May 12, 2026 | 3.96 | 4.20 | 3.96 | 4.20 | 4.20 | 2.31% | 3,555 |
| May 11, 2026 | 4.02 | 4.15 | 4.02 | 4.11 | 4.11 | -1.56% | - |
| May 8, 2026 | 4.03 | 4.17 | 4.03 | 4.17 | 4.17 | 0.12% | - |
| May 7, 2026 | 4.05 | 4.18 | 4.05 | 4.17 | 4.17 | - | - |
| May 6, 2026 | 4.02 | 4.17 | 4.02 | 4.17 | 4.17 | 0.12% | - |
| May 5, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 0.12% | - |
| May 4, 2026 | 4.02 | 4.19 | 4.02 | 4.16 | 4.16 | 1.34% | - |
| Apr 30, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -0.12% | - |
| Apr 29, 2026 | 3.97 | 4.11 | 3.97 | 4.11 | 4.11 | 0.24% | - |
| Apr 28, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 0.37% | - |
| Apr 27, 2026 | 3.97 | 4.08 | 3.97 | 4.08 | 4.08 | -0.12% | - |
| Apr 24, 2026 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | - | - |
| Apr 23, 2026 | 3.99 | 4.09 | 3.99 | 4.09 | 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% | - |