Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 3.660
-0.240 (-6.15%)
Last updated: Jun 16, 2026, 8:04 AM CET
FRA:RVS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 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% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| May 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| May 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| May 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 17.20% | - |
| May 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -10.29% | - |
| May 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 24.11% | - |
| May 14, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| May 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| May 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 7.87% | - |
| May 11, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -5.22% | - |
| May 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | - |
| May 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| May 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| May 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.43% | - |
| May 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Apr 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -7.53% | - |
| Apr 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Apr 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 12.98% | - |
| Apr 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 9.17% | - |
| Apr 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 13.21% | - |
| Apr 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Apr 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.58% | - |
| Apr 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -12.05% | - |
| Apr 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Apr 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 7.84% | - |
| Apr 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Apr 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.00% | - |
| Apr 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.50% | - |
| Apr 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Apr 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.84% | - |
| Apr 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Apr 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |