Gevo, Inc. (FRA:ZGV3)
Germany · Delayed Price · Currency is EUR 1.195
-0.050 (-4.02%)
At close: Jun 26, 2026
FRA:ZGV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 90 |
| Jun 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.21% | - |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.97% | - |
| Jun 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Jun 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.95% | - |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.27% | - |
| Jun 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.10% | - |
| Jun 5, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.69% | 100 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.28% | - |
| Jun 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jun 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.92% | - |
| Jun 1, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.56% | 142 |
| May 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | - |
| May 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.67% | - |
| May 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | - |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| May 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| May 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.73% | - |
| May 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.36% | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| May 15, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 0.69% | 200 |
| May 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| May 13, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 15 |
| May 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 40 |
| May 11, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -3.13% | 15 |
| May 8, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -6.43% | 66,200 |
| May 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.56% | - |
| May 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.86% | 100 |
| May 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.92% | 100 |
| Apr 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.93% | - |
| Apr 29, 2026 | 1.54 | 1.66 | 1.54 | 1.66 | 1.66 | 10.70% | 3,000 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Apr 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Apr 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.60% | 2,000 |
| Apr 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Apr 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.09% | 70 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Apr 17, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -2.36% | 2,000 |