Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 2.360
+0.060 (2.61%)
Last updated: Feb 23, 2026, 8:08 AM CET
FRA:RVS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 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% | - |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jan 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 12.50% | - |
| Jan 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jan 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| 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% | - |