GVS S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	13.970	13.970	4.475	13.970	13.970	3
2026-07-28	13.970	13.970	13.970	13.970	13.970	0
2026-07-27	13.970	13.970	4.400	13.970	13.970	1,205
2026-07-24	13.970	13.970	13.970	13.970	13.970	0
2026-07-23	13.970	13.970	13.970	13.970	13.970	0
2026-07-22	13.970	13.970	13.970	13.970	13.970	0
2026-07-21	13.970	13.970	4.426	13.970	13.970	11,863
2026-07-20	13.970	13.970	4.465	13.970	13.970	1,120
2026-07-17	13.970	13.970	13.970	13.970	13.970	0
2026-07-16	13.970	13.970	13.970	13.970	13.970	0
2026-07-15	13.970	13.970	4.610	13.970	13.970	84
2026-07-14	13.970	13.970	13.970	13.970	13.970	0
2026-07-13	13.970	13.970	4.530	13.970	13.970	88
2026-07-10	13.970	13.970	13.970	13.970	13.970	0
2026-07-09	13.970	13.970	13.970	13.970	13.970	0
2026-07-08	13.970	13.970	4.230	13.970	13.970	47,160
2026-07-07	13.970	13.970	13.970	13.970	13.970	0
2026-07-06	13.970	13.970	13.970	13.970	13.970	0
2026-07-03	13.970	13.970	13.970	13.970	13.970	0
2026-07-02	13.970	13.970	13.970	13.970	13.970	0
2026-07-01	13.970	13.970	13.970	13.970	13.970	0
2026-06-30	13.970	13.970	4.250	13.970	13.970	27
2026-06-29	13.970	13.970	4.310	13.970	13.970	52
2026-06-26	13.970	13.970	13.970	13.970	13.970	0
2026-06-25	13.970	13.970	13.970	13.970	13.970	0
2026-06-24	13.970	13.970	4.225	13.970	13.970	2,726
2026-06-23	13.970	13.970	13.970	13.970	13.970	0
2026-06-22	13.970	13.970	4.230	13.970	13.970	1,670
2026-06-19	13.970	13.970	13.970	13.970	13.970	0
2026-06-18	13.970	13.970	13.970	13.970	13.970	0
2026-06-17	13.970	13.970	13.970	13.970	13.970	0
2026-06-16	13.970	13.970	4.230	13.970	13.970	9,594
2026-06-15	13.970	13.970	13.970	13.970	13.970	0
2026-06-12	13.970	13.970	13.970	13.970	13.970	0
2026-06-11	13.970	13.970	13.970	13.970	13.970	0
2026-06-10	13.970	13.970	13.970	13.970	13.970	0
2026-06-09	13.970	13.970	13.970	13.970	13.970	0
2026-06-08	13.970	13.970	13.970	13.970	13.970	0
2026-06-05	13.970	13.970	13.970	13.970	13.970	0
2026-06-04	13.970	13.970	13.970	13.970	13.970	0
2026-06-03	13.970	13.970	4.235	13.970	13.970	2
2026-06-02	13.970	13.970	13.970	13.970	13.970	0
2026-06-01	13.970	13.970	13.970	13.970	13.970	0
2026-05-29	13.970	13.970	4.250	13.970	13.970	156
2026-05-28	13.970	13.970	13.970	13.970	13.970	0
2026-05-27	13.970	13.970	4.343	13.970	13.970	320
2026-05-26	13.970	13.970	13.970	13.970	13.970	0
2026-05-22	13.970	13.970	4.330	13.970	13.970	6
2026-05-21	13.970	13.970	13.970	13.970	13.970	0
2026-05-20	13.970	13.970	4.300	13.970	13.970	20
2026-05-19	13.970	13.970	13.970	13.970	13.970	0
2026-05-18	13.970	13.970	4.370	13.970	13.970	10
2026-05-15	13.970	13.970	13.970	13.970	13.970	0
2026-05-14	13.970	13.970	4.280	13.970	13.970	2,720
2026-05-13	13.970	13.970	4.205	13.970	13.970	8,588
2026-05-12	4.180	4.225	4.180	4.200	4.200	23,925
2026-05-11	4.240	4.260	4.170	4.170	4.170	12,149
2026-05-08	4.240	4.265	4.240	4.250	4.250	445
2026-05-07	4.290	4.290	4.245	4.250	4.250	2,903
2026-05-06	4.265	4.265	4.235	4.255	4.255	177,899

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.