Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 2.700
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:RVS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Aug 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.59% | - |
| Aug 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Aug 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 14.75% | - |
| Aug 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.27% | - |
| Aug 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 8.33% | - |
| Aug 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | - |
| Aug 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -12.21% | - |
| Aug 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Aug 14, 2026 | 3.62 | 3.62 | 2.66 | 2.66 | 2.66 | -27.32% | 600 |
| Aug 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Aug 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.25% | - |
| Aug 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| Aug 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.50% | - |
| Aug 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.70% | - |
| Aug 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.00% | - |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Aug 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Aug 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| 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% | - |