GVS S.p.A. (LON:0GV5)
London · Delayed Price · Currency is GBP · Price in EUR 4.841
+0.128 (2.72%)
At close: Sep 25, 2026
LON:0GV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.82 | 4.86 | 4.82 | 13.97 | 13.97 | 196.45% | 61,519 |
| Sep 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.31% | 2,236 |
| Sep 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71% | 7 |
| Sep 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.98% | 16 |
| Sep 15, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | -2.85% | 1,675 |
| Sep 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.26% | 6,652 |
| Sep 8, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -0.99% | 2,379 |
| Sep 4, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | 2.56% | 5,275 |
| Aug 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | 47 |
| Aug 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.70% | 172 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.83% | 172 |
| Aug 11, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 4.25% | 23 |
| Aug 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.41% | 99 |
| Aug 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.22% | 50 |
| Aug 5, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.11% | 1,153 |
| Aug 4, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 2.27% | 2,664 |
| Aug 3, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -2.71% | 36,664 |
| Jul 30, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | 1.06% | 4,329 |
| Jul 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.70% | 3 |
| Jul 27, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.59% | 1,205 |
| Jul 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.87% | 11,863 |
| Jul 20, 2026 | 4.59 | 4.59 | 4.47 | 4.47 | 4.47 | -3.15% | 1,120 |
| Jul 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.77% | 84 |
| Jul 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.59% | 88 |
| Jul 8, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | - | 47,160 |
| Jun 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.39% | 27 |
| Jun 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.53% | 52 |
| Jun 24, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.35% | 2,726 |
| Jun 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 1,670 |
| Jun 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.12% | 9,594 |
| 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 |