Dawson Geophysical Company(DE:RVS1)
€1.28-0.03 (-3.03%)
DE:RVS1
Dawson Geophysical Company historical prices
€1.28
At close:-0.03 (-3.03%)
Dawson Geophysical Company (RVS1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 0 | 0.00 |
| Nov 09, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 0 | 0.00 |
| Nov 06, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.76% | 0 | 0.00 |
| Nov 05, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | 0 | 0.00 |
| Nov 04, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.73% | 0 | 0.00 |
| Nov 03, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.27% | 0 | 0.00 |
| Nov 02, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +1.34% | 0 | 0.00 |
| Oct 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -10.24% | 0 | 0.00 |
| Oct 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | 0 | 0.00 |
| Oct 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +3.64% | 0 | 0.00 |
| Oct 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +1.23% | 0 | 0.00 |
| Oct 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 0 | 0.00 |
| Oct 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -6.29% | 0 | 0.00 |
| Oct 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.57% | 0 | 0.00 |
| Oct 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.58% | 0 | 0.00 |
| Oct 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | 0 | 0.00 |
| Oct 19, 2026 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -4.28% | 350 | 14.97 |
| Oct 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 0 | 0.00 |
| Oct 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 0 | 0.00 |
| Oct 14, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -6.54% | 873 | 91.67 |
| Oct 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 0 | 0.00 |
| Oct 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | 0 | 0.00 |
| Oct 08, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +2.70% | 0 | 0.00 |
| Oct 07, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 0 | 0.00 |
| Oct 06, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | +1.74% | 0 | 0.00 |
| Oct 05, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | +3.60% | 0 | 0.00 |
| Oct 02, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.50% | 0 | 0.00 |
| Oct 01, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | +0.84% | 0 | 0.00 |
| Sep 28, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -8.46% | 0 | 0.00 |
| Sep 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | +6.56% | 0 | 0.00 |
| Sep 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | 0 | 0.00 |
| Sep 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 0 | 0.00 |
| Sep 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | 0 | 0.00 |
| Sep 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | +2.26% | 0 | 0.00 |
| Sep 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +3.10% | 0 | 0.00 |
| Sep 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | 0 | 0.00 |
| Sep 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.35% | 0 | 0.00 |
| Sep 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 0 | 0.00 |
| Sep 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 0 | 0.00 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 0 | 0.00 |
| Sep 09, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.24% | 0 | 0.00 |
| Sep 08, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | +0.66% | 0 | 0.00 |
| Sep 04, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +9.42% | 0 | 0.00 |
| Sep 03, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 0 | 0.00 |
| Sep 02, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | +0.72% | 0 | 0.00 |
