VIE:GVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	6.05	6.15	6.05	6.15	6.15	3.36%	513
Sep 2, 2026	5.96	5.96	5.86	5.95	5.95	-0.34%	484
Sep 1, 2026	6.17	6.17	5.97	5.97	5.97	-0.37%	2
Aug 31, 2026	6.01	6.01	5.99	5.99	5.99	-0.37%	-
Aug 28, 2026	5.97	6.05	5.97	6.01	6.01	0.30%	30
Aug 27, 2026	6.20	6.20	6.00	6.00	6.00	-4.46%	510
Aug 26, 2026	6.36	6.36	6.22	6.28	6.28	-1.32%	1,444
Aug 25, 2026	6.36	6.36	6.33	6.36	6.36	0.60%	127
Aug 24, 2026	6.35	6.37	6.30	6.32	6.32	1.02%	143
Aug 21, 2026	6.29	6.29	6.25	6.26	6.26	-0.67%	1
Aug 20, 2026	6.23	6.33	6.20	6.30	6.30	2.01%	-
Aug 19, 2026	6.31	6.31	6.25	6.30	6.18	-2.60%	-
Aug 18, 2026	6.48	6.48	6.46	6.46	6.34	-2.65%	-
Aug 17, 2026	6.60	6.66	6.60	6.64	6.51	-0.42%	2,260
Aug 14, 2026	6.55	6.70	6.55	6.67	6.54	1.77%	-
Aug 13, 2026	6.70	6.70	6.55	6.55	6.43	0.31%	-
Aug 12, 2026	6.47	6.57	6.47	6.53	6.41	0.18%	-
Aug 11, 2026	6.27	6.52	6.27	6.52	6.40	2.64%	31
Aug 10, 2026	6.43	6.43	6.35	6.35	6.23	0.35%	2
Aug 7, 2026	6.33	6.33	6.24	6.33	6.21	2.06%	5
Aug 6, 2026	6.30	6.30	6.20	6.20	6.08	-1.43%	-
Aug 5, 2026	6.46	6.46	6.29	6.29	6.17	-2.78%	1,697
Aug 4, 2026	6.27	6.47	6.27	6.47	6.35	0.40%	253
Aug 3, 2026	6.40	6.45	6.36	6.45	6.32	1.93%	39
Jul 31, 2026	6.40	6.40	6.29	6.32	6.20	-2.80%	-
Jul 30, 2026	6.55	6.62	6.45	6.51	6.38	-0.09%	37
Jul 29, 2026	6.69	6.69	6.51	6.51	6.39	-2.49%	-
Jul 28, 2026	6.76	6.76	6.57	6.68	6.55	-1.39%	2,197
Jul 27, 2026	6.59	6.77	6.59	6.77	6.64	4.22%	645
Jul 24, 2026	6.49	6.50	6.42	6.50	6.37	1.34%	220
Jul 23, 2026	6.38	6.43	6.38	6.41	6.29	-0.37%	761
Jul 22, 2026	6.45	6.46	6.33	6.44	6.31	-0.59%	1,260
Jul 21, 2026	6.54	6.54	6.47	6.47	6.35	-1.40%	-
Jul 20, 2026	6.66	6.66	6.53	6.57	6.44	-0.85%	1,738
Jul 17, 2026	6.66	6.73	6.62	6.62	6.50	-2.19%	141
Jul 16, 2026	6.70	6.80	6.70	6.77	6.64	2.23%	14
Jul 15, 2026	6.44	6.62	6.44	6.62	6.50	2.13%	1,500
Jul 14, 2026	6.52	6.52	6.45	6.48	6.36	-2.14%	-
Jul 13, 2026	6.51	6.63	6.50	6.63	6.50	2.13%	1,010
Jul 10, 2026	6.24	6.49	6.24	6.49	6.36	4.34%	88
Jul 9, 2026	6.22	6.25	6.17	6.22	6.10	1.30%	4
Jul 8, 2026	6.25	6.25	6.14	6.14	6.02	-1.76%	-
Jul 7, 2026	6.27	6.27	6.19	6.25	6.13	0.03%	-
Jul 6, 2026	6.20	6.25	6.18	6.25	6.13	1.20%	4,274
Jul 3, 2026	6.33	6.33	6.17	6.17	6.05	-3.83%	565
Jul 2, 2026	6.45	6.45	6.37	6.42	6.30	3.05%	-
Jul 1, 2026	6.58	6.58	6.23	6.23	6.11	-7.04%	-
Jun 30, 2026	6.84	6.84	6.70	6.70	6.57	-1.44%	-
Jun 29, 2026	6.81	6.88	6.80	6.80	6.67	5.04%	-
Jun 26, 2026	6.63	6.65	6.47	6.47	6.35	-8.56%	1