GVS S.p.A. (FRA:4YQ)
Germany · Delayed Price · Currency is EUR 4.305
-0.010 (-0.23%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:4YQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | -0.12% | - |
| Jun 16, 2026 | 4.04 | 4.16 | 4.04 | 4.15 | 4.15 | -1.31% | - |
| Jun 15, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 0.60% | - |
| Jun 12, 2026 | 4.01 | 4.18 | 4.01 | 4.18 | 4.18 | 0.72% | - |
| Jun 11, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 0.24% | - |
| Jun 10, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 0.24% | - |
| Jun 9, 2026 | 4.03 | 4.15 | 4.03 | 4.13 | 4.13 | -0.48% | - |
| Jun 8, 2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | -0.12% | - |
| Jun 5, 2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 0.12% | - |
| Jun 4, 2026 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | - | - |
| Jun 3, 2026 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | -0.24% | - |
| 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% | - |