GVS S.p.A. (LON:0GV5)
London · Delayed Price · Currency is GBP · Price in EUR 4.235
0.00 (0.00%)
At close: Jun 3, 2026
LON:0GV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.35% | 2 |
| May 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.13% | 156 |
| May 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.29% | 320 |
| May 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 6 |
| May 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.60% | 20 |
| May 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.04% | 10 |
| May 14, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 2.61% | 2,720 |
| May 13, 2026 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | 0.36% | 8,588 |
| May 12, 2026 | 4.18 | 4.23 | 4.18 | 4.20 | 4.20 | 0.72% | 23,925 |
| May 11, 2026 | 4.24 | 4.26 | 4.17 | 4.17 | 4.17 | -1.88% | 12,149 |
| May 8, 2026 | 4.24 | 4.27 | 4.24 | 4.25 | 4.25 | - | 445 |
| May 7, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.12% | 2,903 |
| May 6, 2026 | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | - | 177,899 |
| May 5, 2026 | 4.25 | 4.26 | 4.23 | 4.26 | 4.26 | 0.95% | 17,928 |
| May 4, 2026 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | 0.04% | 10,112 |
| Apr 30, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | 0.80% | 34,717 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | 12,752 |
| Apr 28, 2026 | 4.19 | 4.20 | 4.18 | 4.18 | 4.18 | 0.36% | 27,885 |
| Apr 27, 2026 | 4.17 | 4.17 | 4.16 | 4.17 | 4.17 | -0.36% | 16,635 |
| Apr 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | 309 |
| Apr 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.47% | 762 |
| Apr 21, 2026 | 4.17 | 4.20 | 4.16 | 4.17 | 4.17 | -0.37% | 292,590 |
| Apr 20, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.59% | 117,452 |
| Apr 17, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 1.38% | 102,000 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.54% | 100,000 |
| Apr 14, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.13% | 104,050 |
| Apr 13, 2026 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | 12.23% | 110,964 |
| Apr 9, 2026 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | 4.34% | 968 |
| Apr 7, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | 0.42% | 1,128 |
| Apr 2, 2026 | 3.49 | 3.60 | 3.49 | 3.56 | 3.56 | -1.63% | 1,371 |
| Mar 31, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.30% | 5,700 |
| Mar 30, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -6.22% | 1,546 |
| 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 | -2.59% | 28 |
| Mar 6, 2026 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.95% | 29,751 |
| Mar 5, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -4.23% | 11,736 |
| Mar 4, 2026 | 3.75 | 3.84 | 3.71 | 3.84 | 3.84 | -0.32% | 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 | -1.85% | 70 |
| Feb 26, 2026 | 4.07 | 4.13 | 4.07 | 4.08 | 4.08 | -2.47% | 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 | 1.35% | 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 |