Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 3.900
+0.340 (9.55%)
Last updated: Jul 31, 2026, 8:04 AM CET
FRA:RVS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 9.55% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.30% | - |
| Jul 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -8.37% | - |
| Jul 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Jul 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | - |
| Jul 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Jul 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.57% | - |
| Jul 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.35% | - |
| Jul 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Jul 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.59% | - |
| Jul 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.77% | - |
| Jul 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 7.26% | - |
| Jul 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Jul 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -42.19% | - |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | - |
| Jul 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Jul 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | - |
| Jul 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jul 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Jul 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | - |
| Jun 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Jun 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 20.20% | 350 |
| Jun 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 10.93% | - |
| Jun 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Jun 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 7.10% | - |
| Jun 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Jun 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jun 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -11.94% | - |
| Jun 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 6.91% | - |
| Jun 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Jun 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | - |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Jun 12, 2026 | 3.92 | 4.16 | 3.92 | 4.10 | 4.10 | -0.97% | 150 |
| Jun 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 18.97% | - |
| Jun 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -8.90% | - |
| Jun 9, 2026 | 3.52 | 3.82 | 3.52 | 3.82 | 3.82 | 14.37% | 25 |
| Jun 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -7.73% | - |
| Jun 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Jun 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 8.67% | - |
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jun 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.16% | - |
| May 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| May 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.10% | - |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| May 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| May 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |