Gevo, Inc. (FRA:ZGV3)
Germany · Delayed Price · Currency is EUR 2.070
-0.012 (-0.58%)
At close: Mar 27, 2026
FRA:ZGV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.58% | - |
| Mar 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.56% | - |
| Mar 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | - |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.66% | - |
| Mar 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.07% | - |
| Mar 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.81% | - |
| Mar 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.80% | - |
| Mar 18, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -1.52% | 50 |
| Mar 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.27% | 30 |
| Mar 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.95% | - |
| Mar 13, 2026 | 2.08 | 2.13 | 2.08 | 2.10 | 2.10 | -2.33% | 2,050 |
| Mar 12, 2026 | 1.99 | 2.15 | 1.99 | 2.15 | 2.15 | 7.39% | 4,000 |
| Mar 11, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 5.70% | 500 |
| Mar 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.89% | - |
| Mar 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.17% | 250 |
| Mar 6, 2026 | 1.61 | 1.80 | 1.61 | 1.80 | 1.80 | 4.65% | 3,000 |
| Mar 5, 2026 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | 10.12% | 3,000 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.01% | - |
| Mar 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.91% | - |
| Mar 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.62% | - |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.19% | - |
| Feb 26, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.85% | 1 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.46% | - |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.59% | - |
| Feb 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.01% | - |
| Feb 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Feb 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.41% | - |
| Feb 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.76% | - |
| Feb 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.97% | - |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.37% | - |
| Feb 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -6.65% | - |
| Feb 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.10% | - |
| Feb 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.72% | - |
| Feb 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.19% | - |
| Feb 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 11.17% | 25 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.19% | - |
| Feb 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Feb 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.83% | - |
| Feb 3, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -3.72% | 1,111 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.28% | - |
| 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% | - |