Gevo, Inc. (FRA:ZGV3)
Germany · Delayed Price · Currency is EUR 1.728
-0.023 (-1.31%)
At close: Jan 16, 2026
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.19% | - |
| Jan 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.62% | - |
| Jan 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -7.54% | - |
| Jan 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.61% | - |
| Jan 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.00% | - |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.21% | - |
| Jan 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.43% | - |
| Jan 20, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.91% | 2,200 |
| Jan 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -3.07% | - |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.31% | - |
| Jan 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.22% | - |
| Jan 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.11% | - |
| Jan 13, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 5.29% | 80 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.42% | - |
| Jan 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.14% | - |
| Jan 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.52% | - |
| Jan 7, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -7.86% | 2,000 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.06% | 200 |
| Jan 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.95% | - |
| Jan 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.92% | - |
| Dec 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.72% | - |
| Dec 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.10% | - |
| Dec 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.18% | - |
| Dec 22, 2025 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -2.19% | 1,100 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.63% | - |
| Dec 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.49% | - |
| Dec 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.10% | - |
| Dec 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -9.38% | - |
| Dec 15, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 0.35% | 613 |
| Dec 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.18% | - |
| Dec 11, 2025 | 1.87 | 2.07 | 1.87 | 2.07 | 2.07 | 8.59% | 1,000 |
| Dec 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.90% | - |
| Dec 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.62% | - |
| Dec 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Dec 5, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | 3.21% | 1,000 |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.11% | - |
| Dec 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.72% | - |
| Dec 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.61% | - |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.67% | - |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.39% | - |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.39% | - |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.82% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46% | - |
| Nov 24, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 6.87% | 150,000 |
| Nov 21, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -6.21% | 4,050 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.60% | - |
| Nov 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.15% | - |
| Nov 18, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -2.08% | 150,000 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 2.62% | 2,500 |