Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 2.540
+0.280 (12.39%)
At close: Mar 27, 2026
FRA:RVS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 12.39% | - |
| Mar 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 9.71% | - |
| Mar 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 19.08% | - |
| Mar 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.99% | - |
| Mar 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -21.85% | - |
| Mar 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -41.38% | - |
| Mar 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.88% | - |
| Mar 18, 2026 | 4.12 | 4.36 | 4.12 | 4.36 | 4.36 | 14.14% | 873 |
| Mar 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Mar 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.81% | - |
| Mar 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 7.50% | - |
| Mar 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 12.68% | - |
| Mar 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.92% | - |
| Mar 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Mar 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Mar 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Feb 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 8.33% | - |
| Feb 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.00% | - |
| Feb 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | - |
| Feb 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -6.78% | - |
| Feb 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Feb 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 7.48% | - |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| Feb 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.76% | - |
| Feb 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Feb 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.22% | - |
| Feb 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -15.09% | - |
| Feb 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 13.98% | - |
| Feb 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.51% | - |
| Feb 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Feb 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | - |
| Feb 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -7.73% | - |
| Feb 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | - |
| Feb 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 10.83% | - |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.10% | - |
| Jan 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Jan 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | - |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jan 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Jan 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Jan 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | - |
| Jan 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Jan 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | - |
| Jan 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jan 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |