Gevo, Inc. (FRA:ZGV3)
Germany · Delayed Price · Currency is EUR 1.784
+0.007 (0.37%)
Last updated: Nov 28, 2025, 8:17 AM CET
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -8.78% | 1,194 |
| Nov 13, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.90% | 1,000 |
| Nov 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.72% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.36% | 2,888 |
| Nov 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.81% | - |
| Nov 7, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | -2.16% | 10,000 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.89% | - |
| Nov 5, 2025 | 1.81 | 1.91 | 1.81 | 1.91 | 1.90 | -1.35% | 6,100 |
| Nov 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | 1,500 |
| Nov 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.36% | 1,000 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.41% | - |
| Oct 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.82% | - |
| Oct 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.39% | - |
| Oct 28, 2025 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | -1.76% | 1,000 |
| Oct 27, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.73% | - |
| Oct 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.88% | - |
| Oct 23, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.04% | - |
| Oct 22, 2025 | 2.07 | 2.13 | 1.97 | 1.97 | 1.97 | -13.31% | 13,295 |
| Oct 21, 2025 | 2.21 | 2.28 | 2.21 | 2.28 | 2.28 | 8.79% | 200 |
| Oct 20, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.27% | - |
| Oct 17, 2025 | 2.21 | 2.21 | 2.10 | 2.12 | 2.12 | -5.06% | 3,380 |
| Oct 16, 2025 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -2.23% | 100 |
| Oct 15, 2025 | 2.44 | 2.60 | 2.28 | 2.28 | 2.28 | 13.69% | 5,165 |
| Oct 14, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 6.98% | - |
| Oct 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.10% | - |
| Oct 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.05% | - |
| Oct 9, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 0.91% | 1,573 |
| Oct 8, 2025 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 5.82% | 11,686 |
| Oct 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.21% | - |
| Oct 6, 2025 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 12.97% | 580 |
| Oct 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.04% | - |
| Oct 2, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 5.81% | 224 |
| Oct 1, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.79% | 15,025 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.12% | - |
| Sep 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.30% | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.36% | - |
| Sep 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.46% | - |
| Sep 24, 2025 | 1.73 | 1.82 | 1.73 | 1.75 | 1.75 | -6.07% | 14,822 |
| Sep 23, 2025 | 1.66 | 1.86 | 1.66 | 1.86 | 1.86 | 9.72% | 6,000 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.14% | - |