GVS S.p.A. (FRA:4YQ)
Germany
· Delayed Price · Currency is EUR 3.770
+0.020 (0.53%)
At close: Dec 5, 2025
GVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | 1.76% | - |
| Dec 3, 2025 | 3.63 | 3.77 | 3.63 | 3.69 | 3.69 | -2.51% | - |
| Dec 2, 2025 | 3.74 | 3.83 | 3.74 | 3.78 | 3.78 | -0.92% | - |
| Dec 1, 2025 | 3.85 | 3.92 | 3.82 | 3.82 | 3.82 | -3.17% | - |
| Nov 28, 2025 | 3.79 | 3.94 | 3.79 | 3.94 | 3.94 | 0.38% | - |
| Nov 27, 2025 | 3.78 | 3.93 | 3.78 | 3.93 | 3.93 | -0.38% | - |
| Nov 26, 2025 | 3.77 | 3.94 | 3.77 | 3.94 | 3.94 | 3.14% | - |
| Nov 25, 2025 | 3.78 | 3.88 | 3.78 | 3.82 | 3.82 | -2.30% | - |
| Nov 24, 2025 | 3.71 | 3.91 | 3.71 | 3.91 | 3.91 | 1.30% | - |
| Nov 21, 2025 | 3.80 | 3.92 | 3.80 | 3.86 | 3.86 | -1.03% | - |
| Nov 20, 2025 | 3.75 | 3.96 | 3.75 | 3.90 | 3.90 | 0.52% | - |
| Nov 19, 2025 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | -2.27% | - |
| Nov 18, 2025 | 4.02 | 4.05 | 3.97 | 3.97 | 3.97 | -3.87% | - |
| Nov 17, 2025 | 4.12 | 4.23 | 4.12 | 4.13 | 4.13 | -1.55% | - |
| Nov 14, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | -0.12% | - |
| Nov 13, 2025 | 4.08 | 4.34 | 4.08 | 4.20 | 4.20 | 1.08% | 8,693 |
| Nov 12, 2025 | 4.05 | 4.21 | 4.05 | 4.16 | 4.16 | 0.12% | - |
| Nov 11, 2025 | 4.07 | 4.20 | 4.07 | 4.15 | 4.15 | -0.84% | - |
| Nov 10, 2025 | 4.00 | 4.20 | 4.00 | 4.19 | 4.19 | 1.58% | - |
| Nov 7, 2025 | 4.02 | 4.17 | 4.02 | 4.12 | 4.12 | -1.32% | - |
| Nov 6, 2025 | 4.09 | 4.19 | 4.09 | 4.18 | 4.18 | -0.60% | - |
| Nov 5, 2025 | 4.09 | 4.21 | 4.09 | 4.20 | 4.20 | -0.12% | 1 |
| Nov 4, 2025 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 0.12% | - |
| Nov 3, 2025 | 4.09 | 4.22 | 4.09 | 4.20 | 4.20 | -0.47% | - |
| Oct 31, 2025 | 4.04 | 4.23 | 4.04 | 4.22 | 4.22 | 2.30% | - |
| Oct 30, 2025 | 4.08 | 4.22 | 4.08 | 4.13 | 4.13 | -2.14% | - |
| Oct 29, 2025 | 4.11 | 4.28 | 4.11 | 4.22 | 4.22 | - | - |
| Oct 28, 2025 | 4.09 | 4.23 | 4.09 | 4.22 | 4.22 | 0.12% | - |
| Oct 27, 2025 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | -0.12% | - |
| Oct 24, 2025 | 4.04 | 4.24 | 4.04 | 4.22 | 4.22 | -0.12% | - |
| Oct 23, 2025 | 4.40 | 4.40 | 3.98 | 4.22 | 4.22 | 1.32% | 1,201 |
| Oct 22, 2025 | 4.47 | 4.47 | 4.17 | 4.17 | 4.17 | -9.95% | - |
| Oct 21, 2025 | 4.69 | 4.74 | 4.61 | 4.63 | 4.63 | -1.60% | - |
| Oct 20, 2025 | 4.54 | 4.78 | 4.54 | 4.70 | 4.70 | 1.51% | - |
| Oct 17, 2025 | 4.51 | 4.63 | 4.51 | 4.63 | 4.63 | 0.33% | - |
| Oct 16, 2025 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 1.32% | - |
| Oct 15, 2025 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 0.22% | - |
| Oct 14, 2025 | 4.55 | 4.61 | 4.55 | 4.55 | 4.55 | -2.36% | - |
| Oct 13, 2025 | 4.46 | 4.69 | 4.46 | 4.66 | 4.66 | -1.38% | - |
| Oct 10, 2025 | 4.59 | 4.79 | 4.59 | 4.72 | 4.72 | -0.84% | - |
| Oct 9, 2025 | 4.59 | 4.76 | 4.59 | 4.76 | 4.76 | 1.28% | - |
| Oct 8, 2025 | 4.57 | 4.71 | 4.57 | 4.70 | 4.70 | -2.08% | - |
| Oct 7, 2025 | 4.65 | 4.83 | 4.65 | 4.80 | 4.80 | -1.03% | - |
| Oct 6, 2025 | 4.74 | 4.89 | 4.74 | 4.85 | 4.85 | 1.68% | - |
| Oct 3, 2025 | 4.63 | 4.82 | 4.63 | 4.77 | 4.77 | 1.38% | - |
| Oct 2, 2025 | 4.47 | 4.71 | 4.47 | 4.71 | 4.71 | 2.28% | - |
| Oct 1, 2025 | 4.42 | 4.64 | 4.42 | 4.60 | 4.60 | 1.43% | - |
| Sep 30, 2025 | 4.45 | 4.58 | 4.45 | 4.54 | 4.54 | -0.33% | - |
| Sep 29, 2025 | 4.32 | 4.55 | 4.32 | 4.55 | 4.55 | 1.68% | - |
| Sep 26, 2025 | 4.46 | 4.60 | 4.46 | 4.48 | 4.48 | -3.66% | - |
| Sep 25, 2025 | 4.70 | 4.78 | 4.65 | 4.65 | 4.65 | -4.42% | - |
| Sep 24, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | -0.21% | - |
| Sep 23, 2025 | 4.47 | 5.14 | 4.47 | 4.87 | 4.87 | 5.87% | - |
| Sep 22, 2025 | 4.51 | 4.65 | 4.51 | 4.60 | 4.60 | -1.60% | - |
| Sep 19, 2025 | 4.60 | 4.72 | 4.60 | 4.68 | 4.68 | -1.68% | - |
| Sep 18, 2025 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | 2.37% | - |
| Sep 17, 2025 | 4.61 | 4.81 | 4.61 | 4.65 | 4.65 | -1.69% | - |
| Sep 16, 2025 | 4.72 | 4.85 | 4.72 | 4.73 | 4.73 | -3.28% | - |
| Sep 15, 2025 | 4.36 | 4.89 | 4.36 | 4.89 | 4.89 | 7.96% | 2,000 |
| Sep 12, 2025 | 4.34 | 4.53 | 4.34 | 4.53 | 4.53 | 2.14% | - |
| Sep 11, 2025 | 4.24 | 4.43 | 4.24 | 4.43 | 4.43 | -1.12% | - |
| Sep 10, 2025 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 0.56% | - |
| Sep 9, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 0.56% | - |
| Sep 8, 2025 | 4.23 | 4.43 | 4.23 | 4.43 | 4.43 | 1.26% | - |
| Sep 5, 2025 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | 0.46% | - |
| Sep 4, 2025 | 4.14 | 4.36 | 4.14 | 4.36 | 4.36 | 0.46% | - |
| Sep 3, 2025 | 4.31 | 4.43 | 4.31 | 4.34 | 4.34 | -2.36% | - |
| Sep 2, 2025 | 4.40 | 4.63 | 4.40 | 4.44 | 4.44 | -1.22% | 1,482 |
| Sep 1, 2025 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | -0.33% | - |
| Aug 29, 2025 | 4.44 | 4.60 | 4.44 | 4.51 | 4.51 | -2.28% | - |
| Aug 28, 2025 | 4.50 | 4.70 | 4.50 | 4.62 | 4.62 | -1.39% | - |
| Aug 27, 2025 | 4.65 | 4.74 | 4.65 | 4.68 | 4.68 | -0.11% | - |
| Aug 26, 2025 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | -0.95% | - |
| Aug 25, 2025 | 4.60 | 4.75 | 4.60 | 4.73 | 4.73 | 0.42% | - |
| Aug 22, 2025 | 4.55 | 4.71 | 4.55 | 4.71 | 4.71 | 1.95% | - |
| Aug 21, 2025 | 4.52 | 4.72 | 4.52 | 4.62 | 4.62 | -0.65% | 119 |
| Aug 20, 2025 | 4.49 | 4.65 | 4.49 | 4.65 | 4.65 | 1.20% | - |
| Aug 19, 2025 | 4.46 | 4.63 | 4.46 | 4.60 | 4.60 | 1.88% | - |
| Aug 18, 2025 | 4.52 | 4.62 | 4.51 | 4.51 | 4.51 | -0.66% | - |
| Aug 15, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -3.40% | - |
| Aug 14, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | - | - |
| Aug 13, 2025 | 4.49 | 4.70 | 4.49 | 4.70 | 4.70 | 3.52% | - |
| Aug 12, 2025 | 4.43 | 4.56 | 4.43 | 4.54 | 4.54 | -0.66% | - |
| Aug 11, 2025 | 4.63 | 4.85 | 4.57 | 4.57 | 4.57 | -3.79% | - |
| Aug 8, 2025 | 4.72 | 5.07 | 4.72 | 4.75 | 4.75 | -1.96% | - |
| Aug 7, 2025 | 4.73 | 4.85 | 4.73 | 4.85 | 4.85 | 1.04% | - |
| Aug 6, 2025 | 4.76 | 4.98 | 4.76 | 4.80 | 4.80 | -1.54% | - |
| Aug 5, 2025 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | 3.51% | - |
| Aug 4, 2025 | 4.52 | 4.78 | 4.52 | 4.71 | 4.71 | 0.43% | - |
| Aug 1, 2025 | 4.66 | 4.76 | 4.66 | 4.69 | 4.69 | -2.40% | - |
| Jul 31, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | -1.03% | - |
| Jul 30, 2025 | 4.77 | 4.94 | 4.77 | 4.85 | 4.85 | -1.42% | - |
| Jul 29, 2025 | 4.76 | 4.99 | 4.76 | 4.92 | 4.92 | -0.61% | - |
| Jul 28, 2025 | 4.92 | 5.18 | 4.92 | 4.95 | 4.95 | -1.59% | - |
| Jul 25, 2025 | 4.82 | 5.07 | 4.82 | 5.03 | 5.03 | 1.41% | - |
| Jul 24, 2025 | 4.82 | 5.08 | 4.82 | 4.96 | 4.96 | -0.40% | - |
| Jul 23, 2025 | 4.71 | 4.98 | 4.71 | 4.98 | 4.98 | 2.26% | - |
| Jul 22, 2025 | 4.61 | 4.87 | 4.61 | 4.87 | 4.87 | 1.14% | - |
| Jul 21, 2025 | 4.65 | 4.85 | 4.65 | 4.82 | 4.82 | -0.10% | - |
| Jul 18, 2025 | 4.71 | 4.87 | 4.71 | 4.82 | 4.82 | 0.42% | - |