Gevo, Inc. (FRA:ZGV3)
Germany · Delayed Price · Currency is EUR 1.160
-0.025 (-2.11%)
Last updated: Oct 12, 2026, 9:07 AM CET
FRA:ZGV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.11% | 1,850 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.41% | - |
| Oct 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Oct 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.33% | - |
| Oct 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Oct 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Oct 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Oct 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.82% | - |
| Sep 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.46% | - |
| Sep 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.90% | - |
| Sep 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.59% | - |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Sep 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.37% | 1,850 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.89% | - |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Sep 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.13% | - |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.02% | - |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.09% | - |
| Sep 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Sep 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.15% | - |
| Sep 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.33% | - |
| Sep 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Aug 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 200 |
| Aug 26, 2026 | 1.42 | 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% | - |