GVS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-02-04 | 13.970 | 13.970 | 4.210 | 13.970 | 13.970 | 41 |
| 2026-02-03 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-02-02 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-30 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-29 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 14 |
| 2026-01-28 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-27 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-26 | 13.970 | 13.970 | 4.210 | 13.970 | 13.970 | 14 |
| 2026-01-23 | 13.970 | 13.970 | 4.195 | 13.970 | 13.970 | 229 |
| 2026-01-22 | 13.970 | 13.970 | 4.200 | 13.970 | 13.970 | 110 |
| 2026-01-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 225 |
| 2026-01-20 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 17 |
| 2026-01-16 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-15 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-14 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-13 | 13.970 | 13.970 | 4.095 | 13.970 | 13.970 | 84 |
| 2026-01-12 | 13.970 | 13.970 | 4.015 | 13.970 | 13.970 | 2 |
| 2026-01-09 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-08 | 13.970 | 13.970 | 4.055 | 13.970 | 13.970 | 44 |
| 2026-01-07 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-06 | 13.970 | 13.970 | 3.965 | 13.970 | 13.970 | 28 |
| 2026-01-05 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-01-02 | 13.970 | 13.970 | 3.875 | 13.970 | 13.970 | 26 |
| 2025-12-31 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-30 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-29 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-16 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 40 |
| 2025-12-12 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2025-12-11 | 3.730 | 3.815 | 3.730 | 3.810 | 3.810 | 4,192 |
| 2025-12-10 | 3.776 | 3.776 | 3.776 | 3.776 | 3.776 | 0 |
| 2025-12-09 | 3.810 | 3.810 | 3.765 | 3.776 | 3.776 | 36,436 |
| 2025-12-08 | 3.870 | 3.870 | 3.835 | 3.835 | 3.835 | 382 |
| 2025-12-05 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 0 |
| 2025-12-04 | 3.790 | 3.790 | 3.765 | 3.785 | 3.785 | 642 |
| 2025-12-03 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 1 |
| 2025-12-02 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 2 |
← NewerPage 4 of 4 · 225 trading days
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.