Want to see IT:GVS full AI Analyst Report?
GVS S.p.A (GVS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.66 | 5.79 | 5.65 | 5.73 | 5.73 | +0.17% | 57,604 | 0.61 |
| Oct 29, 2026 | 5.68 | 5.76 | 5.67 | 5.72 | 5.72 | +0.35% | 52,257 | 0.54 |
| Oct 28, 2026 | 5.69 | 5.77 | 5.64 | 5.70 | 5.70 | +0.53% | 92,693 | 0.97 |
| Oct 27, 2026 | 5.56 | 5.68 | 5.54 | 5.67 | 5.67 | +1.61% | 111,618 | 1.18 |
| Oct 26, 2026 | 5.35 | 5.72 | 5.30 | 5.58 | 5.58 | +6.08% | 388,103 | 4.33 |
| Oct 23, 2026 | 5.36 | 5.36 | 5.20 | 5.26 | 5.26 | +0.00% | 28,189 | 0.31 |
| Oct 22, 2026 | 5.22 | 5.30 | 5.17 | 5.26 | 5.26 | +0.77% | 28,906 | 0.32 |
| Oct 21, 2026 | 5.01 | 5.22 | 5.01 | 5.22 | 5.22 | +4.19% | 111,203 | 1.23 |
| Oct 20, 2026 | 4.90 | 5.06 | 4.90 | 5.01 | 5.01 | +0.60% | 67,715 | 0.74 |
| Oct 19, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | -1.78% | 42,502 | 0.47 |
| Oct 16, 2026 | 5.12 | 5.26 | 5.03 | 5.07 | 5.07 | -3.24% | 281,698 | 3.20 |
| Oct 15, 2026 | 5.31 | 5.34 | 5.24 | 5.24 | 5.24 | -1.32% | 38,632 | 0.44 |
| Oct 14, 2026 | 5.35 | 5.48 | 5.31 | 5.31 | 5.31 | -0.75% | 102,766 | 1.18 |
| Oct 13, 2026 | 5.10 | 5.38 | 5.10 | 5.35 | 5.35 | +0.94% | 104,218 | 1.21 |
| Oct 12, 2026 | 5.23 | 5.30 | 5.11 | 5.30 | 5.30 | +3.72% | 83,092 | 0.95 |
| Oct 09, 2026 | 5.10 | 5.17 | 5.09 | 5.11 | 5.11 | +0.99% | 73,928 | 0.83 |
| Oct 08, 2026 | 5.06 | 5.09 | 4.98 | 5.06 | 5.06 | -1.75% | 56,956 | 0.63 |
| Oct 07, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -1.72% | 59,022 | 0.65 |
| Oct 06, 2026 | 5.29 | 5.29 | 5.11 | 5.24 | 5.24 | +3.76% | 112,714 | 1.24 |
| Oct 05, 2026 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | +0.00% | 106,908 | 1.17 |
| Oct 02, 2026 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | -0.98% | 89,673 | 0.96 |
| Oct 01, 2026 | 5.37 | 5.37 | 5.09 | 5.10 | 5.10 | -4.14% | 94,718 | 0.97 |
| Sep 30, 2026 | 5.25 | 5.35 | 5.25 | 5.32 | 5.32 | +2.50% | 243,313 | 2.49 |
| Sep 29, 2026 | 5.24 | 5.31 | 5.16 | 5.19 | 5.19 | +0.00% | 112,184 | 1.11 |
| Sep 28, 2026 | 4.90 | 5.27 | 4.90 | 5.19 | 5.19 | +6.35% | 548,798 | 5.85 |
| Sep 25, 2026 | 4.62 | 4.90 | 4.62 | 4.88 | 4.88 | +5.51% | 316,889 | 3.53 |
| Sep 24, 2026 | 4.66 | 4.82 | 4.56 | 4.63 | 4.63 | +0.54% | 224,499 | 2.54 |
| Sep 23, 2026 | 4.60 | 4.65 | 4.56 | 4.60 | 4.60 | -1.29% | 30,582 | 0.34 |
| Sep 22, 2026 | 4.66 | 4.70 | 4.59 | 4.66 | 4.66 | -0.85% | 62,490 | 0.66 |
| Sep 21, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | +2.17% | 83,280 | 0.89 |
| Sep 18, 2026 | 4.56 | 4.68 | 4.55 | 4.60 | 4.60 | -0.86% | 93,516 | 1.00 |
| Sep 17, 2026 | 4.68 | 4.76 | 4.63 | 4.64 | 4.64 | -1.59% | 46,536 | 0.50 |
| Sep 16, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.72 | +2.39% | 100,869 | 1.08 |
| Sep 15, 2026 | 4.62 | 4.67 | 4.56 | 4.61 | 4.61 | -2.33% | 81,257 | 0.87 |
| Sep 14, 2026 | 4.73 | 4.73 | 4.62 | 4.72 | 4.72 | +1.29% | 46,107 | 0.49 |
| Sep 11, 2026 | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | +0.32% | 45,632 | 0.48 |
| Sep 10, 2026 | 4.81 | 4.81 | 4.64 | 4.64 | 4.64 | -2.01% | 53,933 | 0.56 |
| Sep 09, 2026 | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | -0.32% | 60,472 | 0.63 |
| Sep 08, 2026 | 4.73 | 4.79 | 4.71 | 4.75 | 4.75 | -0.21% | 65,876 | 0.68 |
| Sep 07, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -0.10% | 28,747 | 0.30 |
| Sep 04, 2026 | 4.86 | 4.90 | 4.74 | 4.77 | 4.77 | +0.11% | 36,464 | 0.37 |
| Sep 03, 2026 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | +0.53% | 35,751 | 0.35 |
| Sep 02, 2026 | 4.72 | 4.78 | 4.65 | 4.74 | 4.74 | +0.11% | 32,158 | 0.30 |
| Sep 01, 2026 | 4.78 | 4.78 | 4.66 | 4.73 | 4.73 | -0.84% | 43,360 | 0.39 |
| Aug 31, 2026 | 4.62 | 4.79 | 4.62 | 4.77 | 4.77 | +0.85% | 88,053 | 0.77 |
| Aug 28, 2026 | 4.60 | 4.80 | 4.60 | 4.73 | 4.73 | +0.00% | 21,553 | 0.18 |
| Aug 27, 2026 | 4.63 | 4.81 | 4.63 | 4.73 | 4.73 | -0.42% | 22,092 | 0.19 |
| Aug 26, 2026 | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | -1.55% | 36,717 | 0.30 |
| Aug 25, 2026 | 4.70 | 4.83 | 4.69 | 4.83 | 4.83 | +2.44% | 40,515 | 0.33 |
| Aug 24, 2026 | 4.66 | 4.79 | 4.66 | 4.71 | 4.71 | -0.42% | 20,684 | 0.16 |
