GVS S.p.A. (BIT:GVS)
Italy
· Delayed Price · Currency is EUR 3.915
+0.060 (1.56%)
At close: Dec 5, 2025
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.95 | 3.83 | 3.92 | 3.92 | 1.56% | 221,474 |
| Dec 4, 2025 | 3.81 | 3.88 | 3.77 | 3.86 | 3.86 | 2.39% | 151,354 |
| Dec 3, 2025 | 3.91 | 3.91 | 3.74 | 3.77 | 3.77 | -1.31% | 237,428 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -2.93% | 147,978 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.89 | 3.93 | 3.93 | -2.96% | 168,195 |
| Nov 28, 2025 | 4.05 | 4.07 | 3.96 | 4.05 | 4.05 | 1.50% | 229,597 |
| Nov 27, 2025 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | 0.25% | 186,733 |
| Nov 26, 2025 | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | 0.25% | 224,118 |
| Nov 25, 2025 | 4.05 | 4.09 | 3.88 | 3.97 | 3.97 | -0.25% | 293,148 |
| Nov 24, 2025 | 3.94 | 4.07 | 3.94 | 3.98 | 3.98 | 2.05% | 280,663 |
| Nov 21, 2025 | 3.97 | 4.08 | 3.90 | 3.90 | 3.90 | -2.50% | 478,821 |
| Nov 20, 2025 | 3.94 | 4.13 | 3.94 | 4.00 | 4.00 | 1.52% | 307,734 |
| Nov 19, 2025 | 4.07 | 4.09 | 3.94 | 3.94 | 3.94 | -3.90% | 253,480 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.05 | 4.10 | 4.10 | -2.96% | 227,363 |
| Nov 17, 2025 | 4.26 | 4.35 | 4.18 | 4.23 | 4.23 | -2.42% | 118,440 |
| Nov 14, 2025 | 4.18 | 4.38 | 4.18 | 4.33 | 4.33 | 2.61% | 189,534 |
| Nov 13, 2025 | 4.28 | 4.46 | 4.22 | 4.22 | 4.22 | -1.63% | 231,223 |
| Nov 12, 2025 | 4.26 | 4.45 | 4.20 | 4.29 | 4.29 | 0.70% | 602,131 |
| Nov 11, 2025 | 4.32 | 4.35 | 4.18 | 4.26 | 4.26 | -0.47% | 165,402 |
| Nov 10, 2025 | 4.26 | 4.32 | 4.24 | 4.28 | 4.28 | 1.78% | 147,373 |
| Nov 7, 2025 | 4.27 | 4.28 | 4.18 | 4.21 | 4.21 | -0.47% | 105,577 |
| Nov 6, 2025 | 4.28 | 4.29 | 4.20 | 4.23 | 4.23 | -1.74% | 344,789 |
| Nov 5, 2025 | 4.27 | 4.34 | 4.27 | 4.30 | 4.30 | - | 69,469 |
| Nov 4, 2025 | 4.37 | 4.37 | 4.27 | 4.30 | 4.30 | -0.23% | 99,779 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.28 | 4.31 | 4.31 | 0.23% | 154,102 |
| Oct 31, 2025 | 4.27 | 4.37 | 4.27 | 4.30 | 4.30 | 1.06% | 111,228 |
| Oct 30, 2025 | 4.30 | 4.32 | 4.19 | 4.26 | 4.26 | -0.93% | 261,499 |
| Oct 29, 2025 | 4.38 | 4.39 | 4.29 | 4.30 | 4.30 | -0.58% | 162,559 |
| Oct 28, 2025 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 104,624 |
| Oct 27, 2025 | 4.30 | 4.35 | 4.28 | 4.30 | 4.30 | -0.23% | 121,673 |
| Oct 24, 2025 | 4.28 | 4.35 | 4.24 | 4.31 | 4.31 | 1.53% | 143,772 |
| Oct 23, 2025 | 4.20 | 4.32 | 4.18 | 4.25 | 4.25 | 1.31% | 294,104 |
| Oct 22, 2025 | 4.67 | 4.72 | 4.14 | 4.19 | 4.19 | -10.95% | 1,128,901 |
| Oct 21, 2025 | 4.93 | 4.95 | 4.67 | 4.71 | 4.71 | -4.66% | 806,309 |
| Oct 20, 2025 | 4.72 | 4.96 | 4.72 | 4.94 | 4.94 | 3.24% | 118,359 |
| Oct 17, 2025 | 4.66 | 4.83 | 4.65 | 4.78 | 4.78 | 0.84% | 52,276 |
| Oct 16, 2025 | 4.66 | 4.74 | 4.60 | 4.74 | 4.74 | 1.94% | 87,158 |
| Oct 15, 2025 | 4.60 | 4.76 | 4.60 | 4.65 | 4.65 | -0.75% | 99,020 |
| Oct 14, 2025 | 4.70 | 4.75 | 4.59 | 4.69 | 4.69 | -2.19% | 82,868 |
| Oct 13, 2025 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | 2.13% | 70,261 |
| Oct 10, 2025 | 4.84 | 4.91 | 4.69 | 4.69 | 4.69 | -2.80% | 94,540 |
| Oct 9, 2025 | 4.77 | 4.89 | 4.76 | 4.83 | 4.83 | -0.10% | 71,088 |
| Oct 8, 2025 | 4.84 | 4.88 | 4.78 | 4.83 | 4.83 | 0.52% | 49,958 |
| Oct 7, 2025 | 4.93 | 5.02 | 4.81 | 4.81 | 4.81 | -1.74% | 71,168 |
| Oct 6, 2025 | 4.99 | 5.02 | 4.89 | 4.89 | 4.89 | -2.00% | 97,335 |
| Oct 3, 2025 | 4.91 | 5.00 | 4.85 | 4.99 | 4.99 | 2.46% | 82,092 |
| Oct 2, 2025 | 4.61 | 4.89 | 4.61 | 4.87 | 4.87 | 3.62% | 103,857 |
| Oct 1, 2025 | 4.79 | 4.79 | 4.64 | 4.70 | 4.70 | 1.08% | 77,513 |
| Sep 30, 2025 | 4.64 | 4.70 | 4.61 | 4.65 | 4.65 | -0.64% | 80,335 |
| Sep 29, 2025 | 4.55 | 4.68 | 4.51 | 4.68 | 4.68 | 3.08% | 91,695 |
| Sep 26, 2025 | 4.76 | 4.76 | 4.54 | 4.54 | 4.54 | -3.20% | 145,426 |
| Sep 25, 2025 | 5.09 | 5.09 | 4.69 | 4.69 | 4.69 | -5.06% | 254,162 |
| Sep 24, 2025 | 4.93 | 5.02 | 4.86 | 4.94 | 4.94 | 0.30% | 133,640 |
| Sep 23, 2025 | 4.95 | 5.27 | 4.90 | 4.93 | 4.93 | 4.68% | 422,077 |
| Sep 22, 2025 | 4.71 | 4.79 | 4.68 | 4.71 | 4.71 | -0.84% | 60,965 |
| Sep 19, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | -1.86% | 633,638 |
| Sep 18, 2025 | 4.76 | 4.95 | 4.74 | 4.84 | 4.84 | 1.26% | 148,009 |
| Sep 17, 2025 | 4.88 | 4.95 | 4.70 | 4.78 | 4.78 | -1.55% | 112,519 |
| Sep 16, 2025 | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | -2.41% | 115,758 |
| Sep 15, 2025 | 4.65 | 4.99 | 4.58 | 4.97 | 4.97 | 8.28% | 287,165 |
| Sep 12, 2025 | 4.54 | 4.64 | 4.48 | 4.59 | 4.59 | 0.55% | 60,978 |
| Sep 11, 2025 | 4.46 | 4.59 | 4.45 | 4.57 | 4.57 | 2.24% | 65,973 |
| Sep 10, 2025 | 4.51 | 4.63 | 4.47 | 4.47 | 4.47 | -1.22% | 67,320 |
| Sep 9, 2025 | 4.55 | 4.61 | 4.49 | 4.52 | 4.52 | -0.55% | 119,531 |
| Sep 8, 2025 | 4.55 | 4.56 | 4.45 | 4.55 | 4.55 | 2.02% | 53,569 |
| Sep 5, 2025 | 4.35 | 4.48 | 4.35 | 4.46 | 4.46 | 2.30% | 53,968 |
| Sep 4, 2025 | 4.40 | 4.44 | 4.32 | 4.36 | 4.36 | - | 165,667 |
| Sep 3, 2025 | 4.65 | 4.65 | 4.34 | 4.36 | 4.36 | -3.97% | 165,532 |
| Sep 2, 2025 | 4.62 | 4.62 | 4.52 | 4.54 | 4.54 | -2.05% | 112,659 |
| Sep 1, 2025 | 4.60 | 4.63 | 4.53 | 4.63 | 4.63 | 2.55% | 106,656 |
| Aug 29, 2025 | 4.67 | 4.70 | 4.51 | 4.52 | 4.52 | -3.42% | 239,101 |
| Aug 28, 2025 | 4.75 | 4.83 | 4.68 | 4.68 | 4.68 | -1.27% | 164,948 |
| Aug 27, 2025 | 4.80 | 4.89 | 4.71 | 4.74 | 4.74 | -3.27% | 171,006 |
| Aug 26, 2025 | 4.91 | 4.91 | 4.75 | 4.90 | 4.90 | 1.03% | 379,936 |
| Aug 25, 2025 | 4.79 | 4.86 | 4.79 | 4.85 | 4.85 | 0.21% | 39,667 |
| Aug 22, 2025 | 4.80 | 4.85 | 4.77 | 4.84 | 4.84 | 0.94% | 86,067 |
| Aug 21, 2025 | 4.75 | 4.79 | 4.70 | 4.79 | 4.79 | 0.84% | 313,517 |
| Aug 20, 2025 | 4.74 | 4.80 | 4.65 | 4.75 | 4.75 | 0.53% | 73,867 |
| Aug 19, 2025 | 4.69 | 4.79 | 4.68 | 4.73 | 4.73 | 0.64% | 81,510 |
| Aug 18, 2025 | 4.92 | 4.92 | 4.60 | 4.70 | 4.70 | -1.37% | 238,321 |
| Aug 14, 2025 | 4.82 | 4.83 | 4.71 | 4.76 | 4.76 | -0.42% | 90,140 |
| Aug 13, 2025 | 4.71 | 4.82 | 4.71 | 4.78 | 4.78 | 1.27% | 118,948 |
| Aug 12, 2025 | 4.68 | 4.73 | 4.60 | 4.72 | 4.72 | 1.29% | 108,326 |
| Aug 11, 2025 | 4.92 | 4.99 | 4.59 | 4.66 | 4.66 | -4.41% | 254,538 |
| Aug 8, 2025 | 4.97 | 5.21 | 4.82 | 4.88 | 4.88 | -1.81% | 205,280 |
| Aug 7, 2025 | 4.84 | 5.06 | 4.80 | 4.97 | 4.97 | -0.30% | 283,489 |
| Aug 6, 2025 | 5.04 | 5.17 | 4.89 | 4.98 | 4.98 | -0.60% | 161,468 |
| Aug 5, 2025 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 3.62% | 114,396 |
| Aug 4, 2025 | 4.82 | 4.92 | 4.80 | 4.84 | 4.84 | 1.58% | 111,325 |
| Aug 1, 2025 | 5.07 | 5.07 | 4.74 | 4.76 | 4.76 | -2.96% | 112,366 |
| Jul 31, 2025 | 4.87 | 4.94 | 4.82 | 4.91 | 4.91 | 0.82% | 145,702 |
| Jul 30, 2025 | 5.02 | 5.07 | 4.85 | 4.87 | 4.87 | -3.09% | 304,330 |
| Jul 29, 2025 | 5.05 | 5.13 | 5.00 | 5.02 | 5.02 | 0.20% | 96,586 |
| Jul 28, 2025 | 5.12 | 5.30 | 5.01 | 5.01 | 5.01 | -3.28% | 124,112 |
| Jul 25, 2025 | 5.05 | 5.22 | 5.05 | 5.18 | 5.18 | 2.17% | 89,268 |
| Jul 24, 2025 | 5.10 | 5.18 | 5.06 | 5.07 | 5.07 | - | 111,716 |
| Jul 23, 2025 | 4.88 | 5.14 | 4.88 | 5.07 | 5.07 | 2.42% | 111,480 |
| Jul 22, 2025 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 2.17% | 109,710 |
| Jul 21, 2025 | 4.89 | 4.99 | 4.85 | 4.85 | 4.85 | -0.92% | 162,180 |
| Jul 18, 2025 | 4.96 | 5.01 | 4.89 | 4.89 | 4.89 | -1.41% | 106,383 |