GVS S.p.A. (FRA:4YQ)
Germany · Delayed Price · Currency is EUR 5.12
+0.04 (0.79%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4YQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.00 | 5.14 | 5.00 | 5.12 | 5.12 | 0.79% | 600 |
| Oct 22, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | 0.40% | - |
| Oct 21, 2026 | 4.76 | 5.06 | 4.76 | 5.06 | 5.06 | 4.55% | - |
| Oct 20, 2026 | 4.73 | 4.85 | 4.73 | 4.84 | 4.84 | -1.22% | - |
| Oct 19, 2026 | 4.82 | 4.91 | 4.82 | 4.90 | 4.90 | -2.39% | - |
| Oct 16, 2026 | 4.98 | 5.02 | 4.97 | 5.02 | 5.02 | -3.09% | - |
| Oct 15, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | -1.52% | - |
| Oct 14, 2026 | 5.08 | 5.27 | 5.08 | 5.26 | 5.26 | 0.57% | - |
| Oct 13, 2026 | 5.04 | 5.23 | 5.04 | 5.23 | 5.23 | 1.16% | - |
| Oct 12, 2026 | 4.86 | 5.17 | 4.86 | 5.17 | 5.17 | 3.50% | - |
| Oct 9, 2026 | 4.81 | 5.02 | 4.81 | 5.00 | 5.00 | 1.83% | - |
| Oct 8, 2026 | 4.90 | 4.96 | 4.90 | 4.91 | 4.91 | -2.87% | - |
| Oct 7, 2026 | 4.98 | 5.08 | 4.98 | 5.05 | 5.05 | -1.94% | - |
| Oct 6, 2026 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | 4.57% | - |
| Oct 5, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | - | - |
| Oct 2, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | -3.05% | - |
| Oct 1, 2026 | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | -1.36% | - |
| Sep 30, 2026 | 4.93 | 5.42 | 4.93 | 5.15 | 5.15 | - | 600 |
| Sep 29, 2026 | 4.93 | 5.15 | 4.93 | 5.15 | 5.15 | 0.78% | - |
| Sep 28, 2026 | 4.64 | 5.11 | 4.64 | 5.11 | 5.11 | 7.81% | - |
| Sep 25, 2026 | 4.40 | 4.74 | 4.40 | 4.74 | 4.74 | 4.18% | - |
| Sep 24, 2026 | 4.37 | 4.55 | 4.37 | 4.55 | 4.55 | 1.56% | - |
| Sep 23, 2026 | 4.43 | 4.52 | 4.43 | 4.48 | 4.48 | -0.88% | - |
| Sep 22, 2026 | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | -0.22% | - |
| Sep 21, 2026 | 4.37 | 4.53 | 4.37 | 4.53 | 4.53 | 1.34% | - |
| Sep 18, 2026 | 4.41 | 4.52 | 4.41 | 4.47 | 4.47 | -2.08% | - |
| Sep 17, 2026 | 4.48 | 4.62 | 4.48 | 4.57 | 4.57 | -0.76% | - |
| Sep 16, 2026 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | 2.11% | - |
| Sep 15, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | -0.88% | - |
| Sep 14, 2026 | 4.42 | 4.56 | 4.42 | 4.55 | 4.55 | -0.55% | - |
| Sep 11, 2026 | 4.41 | 4.58 | 4.41 | 4.57 | 4.57 | -0.87% | - |
| Sep 10, 2026 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | -0.54% | - |
| Sep 9, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | -0.43% | - |
| Sep 8, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | 0.32% | - |
| Sep 7, 2026 | 4.53 | 4.64 | 4.53 | 4.64 | 4.64 | -2.01% | - |
| Sep 4, 2026 | 4.52 | 4.74 | 4.52 | 4.74 | 4.74 | 3.38% | - |
| Sep 3, 2026 | 4.50 | 4.63 | 4.50 | 4.58 | 4.58 | -0.33% | - |
| Sep 2, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -0.43% | - |
| Sep 1, 2026 | 4.53 | 4.65 | 4.53 | 4.62 | 4.62 | -0.75% | - |
| Aug 31, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | -0.53% | - |
| Aug 28, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 0.21% | - |
| Aug 27, 2026 | 4.52 | 4.67 | 4.52 | 4.67 | 4.67 | -0.21% | - |
| Aug 26, 2026 | 4.59 | 4.69 | 4.59 | 4.68 | 4.68 | 0.11% | - |
| 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% | - |