GVS S.p.A. (LON:0GV5)
London · Delayed Price · Currency is GBP · Price in EUR 3.695
0.00 (0.00%)
At close: Mar 26, 2026
LON:0GV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.69 | 3.70 | 3.67 | 3.70 | 3.70 | 9.81% | 815 |
| Mar 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | 983 |
| Mar 20, 2026 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -2.71% | 3,756 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.43% | 4 |
| Mar 13, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -2.58% | 28 |
| Mar 6, 2026 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.96% | 29,751 |
| Mar 5, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -4.24% | 11,736 |
| Mar 4, 2026 | 3.75 | 3.84 | 3.71 | 3.84 | 3.84 | -0.31% | 18,269 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | 59 |
| Mar 2, 2026 | 3.89 | 3.91 | 3.85 | 3.91 | 3.91 | -2.38% | 1,019 |
| Feb 27, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.86% | 70 |
| Feb 26, 2026 | 4.07 | 4.13 | 4.07 | 4.08 | 4.08 | -2.46% | 48,402 |
| Feb 25, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -1.46% | 9,020 |
| Feb 24, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | 1.36% | 20,279 |
| Feb 23, 2026 | 4.29 | 4.31 | 4.18 | 4.18 | 4.18 | -0.85% | 10,085 |
| Feb 20, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.71% | 25 |
| Feb 19, 2026 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 3.16% | 297 |
| Feb 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.36% | 214 |
| Feb 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 628 |
| Feb 16, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.20 | 0.41% | 24 |
| Feb 13, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | -0.59% | 20,004 |
| Feb 12, 2026 | 4.15 | 4.25 | 4.14 | 4.20 | 4.20 | 1.94% | 20,196 |
| Feb 11, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -1.01% | 20,547 |
| Feb 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.07% | 16 |
| Feb 4, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.81% | 41 |
| 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 |