Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 1.290
-0.060 (-4.44%)
At close: Jan 7, 2026
FRA:RVS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.87% | - |
| Jan 5, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 6.90% | 1 |
| Jan 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Dec 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Dec 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | - |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Dec 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Dec 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Dec 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Dec 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Dec 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Dec 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | - |
| Nov 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Nov 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Nov 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Nov 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Nov 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.56% | - |
| Nov 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Nov 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Oct 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.94% | - |
| Oct 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Oct 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | - |