GVS S.p.A. (LON:0GV5)
London · Delayed Price · Currency is GBP · Price in EUR 4.095
-0.115 (-2.73%)
At close: Jan 29, 2026
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.73% | 14 |
| Jan 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.36% | 14 |
| Jan 23, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.12% | 229 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.19% | 110 |
| Jan 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 225 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.85% | 17 |
| Jan 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 84 |
| Jan 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 2 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.27% | 44 |
| Jan 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.32% | 28 |
| Jan 2, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | 2.24% | 26 |
| Dec 15, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | 40 |
| Dec 11, 2025 | 3.73 | 3.82 | 3.73 | 3.81 | 3.81 | 0.90% | 4,192 |
| Dec 9, 2025 | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | -1.54% | 36,436 |
| Dec 8, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | 1.32% | 382 |
| Dec 4, 2025 | 3.79 | 3.79 | 3.77 | 3.79 | 3.79 | -1.56% | 642 |
| Dec 3, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.39% | 1 |
| Dec 2, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.25% | 2 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | -1.23% | 7,466 |
| Nov 28, 2025 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 1.30% | 796 |
| Nov 27, 2025 | 4.01 | 4.04 | 3.99 | 4.00 | 4.00 | 0.05% | 46,299 |
| Nov 26, 2025 | 3.98 | 4.04 | 3.97 | 4.00 | 4.00 | 1.55% | 42,137 |
| Nov 25, 2025 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 303 |
| Nov 24, 2025 | 3.99 | 4.02 | 3.98 | 4.02 | 4.02 | - | 19 |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 270 |
| Nov 20, 2025 | 4.02 | 4.12 | 4.00 | 4.06 | 4.06 | -0.05% | 499 |
| Nov 19, 2025 | 4.09 | 4.09 | 3.96 | 4.06 | 4.06 | -0.69% | 95,766 |
| Nov 18, 2025 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -5.07% | 1,223 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 0.54% | 7,631 |
| Nov 14, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | -0.47% | 233 |
| Nov 13, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 1.42% | 7,607 |
| Nov 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.17% | 11,263 |
| Nov 11, 2025 | 4.19 | 4.28 | 4.19 | 4.23 | 4.23 | -0.63% | 117 |
| Nov 10, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | 1.91% | 6 |
| Nov 7, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -2.68% | 508 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | 50 |
| Oct 31, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.14% | 41 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | 238 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.31% | 78 |
| Oct 23, 2025 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -1.18% | 247 |
| Oct 22, 2025 | 4.58 | 4.58 | 4.21 | 4.24 | 4.24 | -13.73% | 1,035 |
| Oct 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.51% | 87 |
| Oct 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 6.47% | 28 |
| Oct 15, 2025 | 4.71 | 4.74 | 4.64 | 4.64 | 4.64 | -3.23% | 213 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | - | 306 |
| Oct 8, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -1.44% | 91 |
| Oct 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.51% | 164 |
| Oct 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 7.08% | 36 |
| Oct 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.65% | 14 |
| Sep 29, 2025 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | -1.70% | 134 |