GVS S.p.A(DE:4YQ)
€6.00+0.09 (+1.52%)
DE:4YQ
GVS S.p.A historical prices
€6.00
At close:+0.09 (+1.52%)
GVS S.p.A (4YQ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | +1.52% | 0 | 0.00 |
| Nov 10, 2026 | 5.65 | 5.91 | 5.65 | 5.91 | 5.91 | +4.79% | 0 | 0.00 |
| Nov 09, 2026 | 5.55 | 5.81 | 5.55 | 5.81 | 5.81 | +3.01% | 0 | 0.00 |
| Nov 06, 2026 | 5.44 | 5.64 | 5.44 | 5.64 | 5.64 | -1.57% | 0 | 0.00 |
| Nov 05, 2026 | 5.62 | 5.84 | 5.62 | 5.73 | 5.73 | -1.38% | 0 | 0.00 |
| Nov 04, 2026 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | +0.69% | 0 | 0.00 |
| Nov 03, 2026 | 5.58 | 5.77 | 5.58 | 5.77 | 5.77 | +0.52% | 0 | 0.00 |
| Nov 02, 2026 | 5.44 | 5.74 | 5.44 | 5.74 | 5.74 | +2.14% | 0 | 0.00 |
| Oct 30, 2026 | 5.43 | 5.62 | 5.43 | 5.62 | 5.62 | +0.54% | 0 | 0.00 |
| Oct 29, 2026 | 5.42 | 5.59 | 5.42 | 5.59 | 5.59 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.39 | 5.59 | 5.39 | 5.59 | 5.59 | +1.45% | 0 | 0.00 |
| Oct 27, 2026 | 5.30 | 5.51 | 5.30 | 5.51 | 5.51 | +0.36% | 0 | 0.00 |
| Oct 26, 2026 | 5.00 | 5.49 | 5.00 | 5.49 | 5.49 | +7.23% | 0 | 0.00 |
| Oct 23, 2026 | 5.00 | 5.14 | 5.00 | 5.12 | 5.12 | +0.79% | 0 | 0.00 |
| Oct 22, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | +0.40% | 0 | 0.00 |
| Oct 21, 2026 | 4.76 | 5.06 | 4.76 | 5.06 | 5.06 | +4.55% | 0 | 0.00 |
| Oct 20, 2026 | 4.73 | 4.85 | 4.73 | 4.84 | 4.84 | -1.22% | 0 | 0.00 |
| Oct 19, 2026 | 4.82 | 4.91 | 4.82 | 4.90 | 4.90 | -2.39% | 0 | 0.00 |
| Oct 16, 2026 | 4.98 | 5.02 | 4.97 | 5.02 | 5.02 | -3.09% | 0 | 0.00 |
| Oct 15, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | -1.52% | 0 | 0.00 |
| Oct 14, 2026 | 5.08 | 5.27 | 5.08 | 5.26 | 5.26 | +0.57% | 0 | 0.00 |
| Oct 13, 2026 | 5.04 | 5.23 | 5.04 | 5.23 | 5.23 | +1.16% | 0 | 0.00 |
| Oct 12, 2026 | 4.86 | 5.17 | 4.86 | 5.17 | 5.17 | +3.50% | 0 | 0.00 |
| Oct 09, 2026 | 4.81 | 5.02 | 4.81 | 5.00 | 5.00 | +1.83% | 0 | 0.00 |
| Oct 08, 2026 | 4.90 | 4.96 | 4.90 | 4.91 | 4.91 | -2.87% | 0 | 0.00 |
| Oct 07, 2026 | 4.98 | 5.08 | 4.98 | 5.05 | 5.05 | -1.94% | 0 | 0.00 |
| Oct 06, 2026 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | +4.57% | 0 | 0.00 |
| Oct 05, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | -3.05% | 0 | 0.00 |
| Oct 01, 2026 | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | -1.36% | 0 | 0.00 |
| Sep 30, 2026 | 4.93 | 5.42 | 4.93 | 5.15 | 5.15 | 0.00% | 600 | Infinity |
| Sep 29, 2026 | 4.93 | 5.15 | 4.93 | 5.15 | 5.15 | +0.78% | 0 | NaN |
| Sep 28, 2026 | 4.64 | 5.11 | 4.64 | 5.11 | 5.11 | +7.81% | 0 | NaN |
| Sep 25, 2026 | 4.40 | 4.74 | 4.40 | 4.74 | 4.74 | +4.18% | 0 | NaN |
| Sep 24, 2026 | 4.37 | 4.55 | 4.37 | 4.55 | 4.55 | +1.56% | 0 | NaN |
| Sep 23, 2026 | 4.43 | 4.52 | 4.43 | 4.48 | 4.48 | -0.88% | 0 | NaN |
| Sep 22, 2026 | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | -0.22% | 0 | NaN |
| Sep 21, 2026 | 4.37 | 4.53 | 4.37 | 4.53 | 4.53 | +1.34% | 0 | NaN |
| Sep 18, 2026 | 4.41 | 4.52 | 4.41 | 4.47 | 4.47 | -2.08% | 0 | NaN |
| Sep 17, 2026 | 4.48 | 4.62 | 4.48 | 4.57 | 4.57 | -0.76% | 0 | NaN |
| Sep 16, 2026 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | +2.11% | 0 | NaN |
| Sep 15, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | -0.88% | 0 | NaN |
| Sep 14, 2026 | 4.42 | 4.56 | 4.42 | 4.55 | 4.55 | -0.55% | 0 | NaN |
| Sep 11, 2026 | 4.41 | 4.58 | 4.41 | 4.57 | 4.57 | -0.87% | 0 | NaN |
| Sep 10, 2026 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | -0.54% | 0 | NaN |
| Sep 09, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | -0.43% | 0 | NaN |
| Sep 08, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | +0.32% | 0 | NaN |
| Sep 07, 2026 | 4.53 | 4.64 | 4.53 | 4.64 | 4.64 | -2.01% | 0 | NaN |
| Sep 04, 2026 | 4.52 | 4.74 | 4.52 | 4.74 | 4.74 | +3.38% | 0 | NaN |
| Sep 03, 2026 | 4.50 | 4.63 | 4.50 | 4.58 | 4.58 | -0.33% | 0 | NaN |
