Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 1.570
+0.010 (0.64%)
At close: Nov 28, 2025
FRA:RVS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 13.33% | - |
| Oct 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Oct 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Oct 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 10.77% | - |
| Oct 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Oct 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Oct 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Oct 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 8.70% | - |
| Oct 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -14.81% | - |
| Oct 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |
| Oct 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 11.85% | - |
| Oct 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Oct 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Oct 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Oct 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Oct 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Oct 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -19.05% | - |
| Sep 30, 2025 | 1.38 | 1.68 | 1.38 | 1.68 | 1.68 | 18.31% | 600 |
| Sep 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.49% | - |
| Sep 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 12.06% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |