Gevo, Inc. (FRA:ZGV3)
Germany · Delayed Price · Currency is EUR 1.500
-0.040 (-2.60%)
Last updated: Apr 24, 2026, 4:07 PM CET
FRA:ZGV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -11.08% | 307,166 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Apr 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | - |
| Apr 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.72% | - |
| Apr 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.44% | - |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.78% | - |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.71% | - |
| Apr 7, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -6.46% | 425 |
| Apr 2, 2026 | 2.00 | 2.20 | 1.97 | 1.97 | 1.97 | -15.83% | 1,189 |
| Apr 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -6.52% | - |
| Mar 31, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | 4.95% | 150 |
| Mar 30, 2026 | 2.22 | 2.38 | 2.22 | 2.38 | 2.38 | 15.07% | 623 |
| 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% | - |