Gevo, Inc. (FRA:ZGV3)
Germany · Delayed Price · Currency is EUR 1.420
+0.130 (10.08%)
At close: Aug 26, 2026
FRA:ZGV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | - | 10.08% | - |
| Aug 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.98% | - |
| Aug 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.32% | - |
| Aug 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | - |
| Aug 18, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -2.10% | 72 |
| Aug 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.00% | - |
| Aug 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.23% | - |
| Aug 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.89% | - |
| Aug 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.77% | - |
| Aug 11, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 5.62% | 3,000 |
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.14% | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,000 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | - |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.00% | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Aug 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Jul 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.22% | - |
| Jul 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.73% | - |
| Jul 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Jul 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.30% | - |
| Jul 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -9.29% | - |
| Jul 24, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | 4.35% | 234,000 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jul 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.45% | 250 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.72% | - |
| Jul 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 10.16% | - |
| Jul 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.28% | - |
| Jul 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.05% | - |
| Jul 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.35% | - |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.00% | - |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | - |
| Jul 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 50 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.57% | - |
| Jul 3, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.20% | 300 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.11% | - |
| Jul 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.18% | - |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.53% | - |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.02% | - |
| Jun 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.89% | - |
| Jun 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jun 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.40% | - |
| Jun 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |