GVS S.p.A(GB:0GV5)
€6.32+0.37 (+6.22%)
GB:0GV5
GVS S.p.A historical prices
€6.32
At close:+0.37 (+6.22%)
GVS S.p.A (0GV5) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | +6.22% | 5 | 0.00 |
| Nov 11, 2026 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.17% | 20 | 0.01 |
| Nov 10, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | +0.68% | 10 | 0.00 |
| Nov 04, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | +1.37% | 400 | 0.15 |
| Nov 03, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | +2.46% | 12 | 0.00 |
| Oct 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +1.06% | 847 | 0.25 |
| Oct 27, 2026 | 5.64 | 5.64 | 5.61 | 5.64 | 5.64 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | +8.25% | 75 | 0.02 |
| Oct 23, 2026 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | +0.39% | 21 | 0.01 |
| Oct 21, 2026 | 5.17 | 5.26 | 5.17 | 5.19 | 5.19 | -1.89% | 20 | 0.01 |
| Oct 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.38% | 3 | 0.00 |
| Oct 16, 2026 | 5.31 | 5.39 | 5.31 | 5.31 | 5.31 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.31 | 5.39 | 5.31 | 5.31 | 5.31 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | +1.05% | 6,433 | 1.81 |
| Oct 13, 2026 | 5.26 | 5.28 | 5.26 | 5.26 | 5.26 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | +4.58% | 4,210 | 1.21 |
| Oct 09, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.86% | 2,373 | 0.69 |
| Oct 07, 2026 | 5.17 | 5.17 | 5.12 | 5.12 | 5.12 | +1.99% | 4,448 | 1.32 |
| Oct 06, 2026 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -3.65% | 94 | 0.02 |
| Oct 01, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.33% | 33 | 0.01 |
| Sep 30, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | +0.96% | 2,143 | 0.52 |
| Sep 29, 2026 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | +0.58% | 3,830 | 0.95 |
| Sep 28, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | +7.44% | 5,963 | 1.51 |
| Sep 25, 2026 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | +2.72% | 123,005 | 61.91 |
| Sep 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.32% | 2,236 | 1.15 |
| Sep 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +4.71% | 7 | 0.00 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.98% | 16 | 0.01 |
| Sep 17, 2026 | 4.61 | 4.61 | 4.56 | 4.61 | 4.61 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.61 | 4.61 | 4.56 | 4.61 | 4.61 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | -2.85% | 1,675 | 0.84 |
| Sep 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.25% | 6,652 | 3.26 |
| Sep 08, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -1.00% | 2,379 | 1.19 |
| Sep 07, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | +2.56% | 5,275 | 2.75 |
