GVS S.p.A. (LON:0GV5)
London · Delayed Price · Currency is GBP · Price in EUR 4.355
0.00 (0.00%)
At close: Sep 4, 2025
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.99% | 46 |
| Aug 14, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 1.87% | 351 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.97% | 23 |
| Aug 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 18 |
| Aug 11, 2025 | 4.96 | 4.96 | 4.66 | 4.68 | 4.68 | -4.10% | 1,826 |
| Aug 7, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -2.21% | 25 |
| Aug 5, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.01% | 5 |
| Aug 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 2 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.51% | 44 |
| Jul 30, 2025 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | -1.97% | 613 |
| Jul 29, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.55% | 226 |
| Jul 24, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.58% | 27 |
| Jul 23, 2025 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 2.22% | 144 |
| Jul 22, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.71% | 11,066 |
| Jul 21, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | 3 |
| Jul 18, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -1.37% | 306 |
| Jul 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.47% | 17 |
| Jul 16, 2025 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | -8.01% | 2,460 |
| Jul 11, 2025 | 5.28 | 5.38 | 5.28 | 5.37 | 5.37 | 2.68% | 25 |
| Jul 10, 2025 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | -3.68% | 361 |
| Jul 9, 2025 | 5.67 | 5.67 | 5.43 | 5.43 | 5.43 | -3.38% | 22 |
| Jul 8, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.72% | 53 |
| Jul 7, 2025 | 5.60 | 5.65 | 5.54 | 5.58 | 5.58 | 0.36% | 1,766 |
| Jul 4, 2025 | 5.53 | 5.60 | 5.53 | 5.56 | 5.56 | 0.72% | 37 |
| Jul 3, 2025 | 5.30 | 5.55 | 5.28 | 5.52 | 5.52 | 3.56% | 1,577 |
| Jul 2, 2025 | 5.23 | 5.60 | 5.23 | 5.33 | 5.33 | 6.60% | 1,750 |
| Jun 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.15% | 115 |
| Jun 27, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.41% | 19 |
| Jun 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.94% | 9 |
| Jun 25, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.08% | 3 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.53 | 4.55 | 4.55 | 0.78% | 1,163 |
| Jun 17, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | -0.27% | 633 |
| Jun 16, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.80% | 39 |
| Jun 13, 2025 | 4.44 | 4.45 | 4.38 | 4.45 | 4.45 | -1.07% | 10,266 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.47 | 4.50 | 4.50 | -3.64% | 386 |
| Jun 11, 2025 | 4.70 | 4.78 | 4.60 | 4.67 | 4.67 | 1.08% | 2,618 |
| Jun 10, 2025 | 4.44 | 4.64 | 4.44 | 4.62 | 4.62 | 3.94% | 2,234 |
| Jun 9, 2025 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | 1.16% | 262 |
| Jun 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.48% | 402 |
| Jun 5, 2025 | 4.39 | 4.45 | 4.39 | 4.41 | 4.41 | 0.46% | 1,738 |
| Jun 4, 2025 | 4.38 | 4.40 | 4.37 | 4.39 | 4.39 | 0.11% | 407 |