Dawson Geophysical Company (FRA:RVS1)
Germany · Delayed Price · Currency is EUR 2.180
-0.100 (-4.39%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:RVS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | 600 |
| Oct 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Oct 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | - |
| Oct 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Oct 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Oct 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.50% | - |
| Oct 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Sep 28, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -8.46% | - |
| Sep 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 6.56% | - |
| Sep 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Sep 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Sep 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Sep 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Sep 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Sep 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Sep 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.35% | - |
| Sep 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Sep 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Sep 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.24% | - |
| Sep 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 9.42% | - |
| Sep 3, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Sep 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Sep 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Aug 31, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Aug 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Aug 27, 2026 | 2.70 | 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% | - |