GVS S.p.A. (LON:0GV5)
London · Delayed Price · Currency is GBP · Price in EUR 3.845
+0.015 (0.39%)
At close: Dec 3, 2025
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | 16 |
| Sep 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.75% | 138 |
| Sep 24, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -5.46% | 168 |
| Sep 23, 2025 | 5.14 | 5.25 | 5.14 | 5.22 | 5.22 | 6.97% | 6,102 |
| Sep 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.61% | 36 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | 0.82% | 62 |
| Sep 15, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 7.62% | 14 |
| Sep 9, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.34% | 14 |
| Sep 8, 2025 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | 2.53% | 22 |
| Sep 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -8.70% | 238 |
| Aug 27, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.10% | 27 |
| Aug 26, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.94% | 20 |
| Aug 25, 2025 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 0.84% | 20 |
| Aug 22, 2025 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | 0.74% | 23 |
| Aug 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.64% | 9 |
| Aug 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.29% | 36 |