GVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.970	13.970	4.230	13.970	13.970	0
2026-10-21	13.970	13.970	4.230	13.970	13.970	0
2026-10-20	13.970	13.970	4.230	13.970	13.970	0
2026-10-19	13.970	13.970	4.230	13.970	13.970	0
2026-10-16	13.970	13.970	4.230	13.970	13.970	0
2026-10-15	13.970	13.970	13.970	13.970	13.970	0
2026-10-14	13.970	13.970	5.310	13.970	13.970	6,433
2026-10-13	13.970	13.970	13.970	13.970	13.970	0
2026-10-12	13.970	13.970	5.255	13.970	13.970	4,210
2026-10-09	13.970	13.970	13.970	13.970	13.970	0
2026-10-08	13.970	13.970	5.025	13.970	13.970	2,373
2026-10-07	13.970	13.970	5.120	13.970	13.970	4,448
2026-10-06	13.970	13.970	13.970	13.970	13.970	0
2026-10-05	13.970	13.970	13.970	13.970	13.970	0
2026-10-02	13.970	13.970	5.020	13.970	13.970	94
2026-10-01	13.970	13.970	5.210	13.970	13.970	33
2026-09-30	13.970	13.970	5.260	13.970	13.970	2,143
2026-09-29	5.270	5.270	5.230	5.230	5.230	3,830
2026-09-28	5.140	5.200	5.140	5.200	5.200	5,963
2026-09-25	13.970	13.970	4.820	13.970	13.970	123,005
2026-09-24	13.970	13.970	4.713	13.970	13.970	2,236
2026-09-23	13.970	13.970	13.970	13.970	13.970	0
2026-09-22	13.970	13.970	4.775	13.970	13.970	7
2026-09-21	13.970	13.970	13.970	13.970	13.970	0
2026-09-18	13.970	13.970	4.560	13.970	13.970	16
2026-09-17	13.970	13.970	13.970	13.970	13.970	0
2026-09-16	13.970	13.970	13.970	13.970	13.970	0
2026-09-15	13.970	13.970	4.560	13.970	13.970	1,675
2026-09-14	13.970	13.970	13.970	13.970	13.970	0
2026-09-11	13.970	13.970	13.970	13.970	13.970	0
2026-09-10	13.970	13.970	13.970	13.970	13.970	0
2026-09-09	13.970	13.970	4.740	13.970	13.970	6,652
2026-09-08	4.700	4.753	4.700	4.753	4.753	2,379
2026-09-07	13.970	13.970	13.970	13.970	13.970	0
2026-09-04	13.970	13.970	4.800	13.970	13.970	5,275
2026-09-03	13.970	13.970	13.970	13.970	13.970	0
2026-09-02	13.970	13.970	13.970	13.970	13.970	0
2026-09-01	13.970	13.970	13.970	13.970	13.970	0
2026-08-28	13.970	13.970	13.970	13.970	13.970	0
2026-08-27	13.970	13.970	13.970	13.970	13.970	0
2026-08-26	13.970	13.970	13.970	13.970	13.970	0
2026-08-25	13.970	13.970	4.680	13.970	13.970	47
2026-08-24	13.970	13.970	13.970	13.970	13.970	0
2026-08-21	13.970	13.970	13.970	13.970	13.970	0
2026-08-20	13.970	13.970	13.970	13.970	13.970	0
2026-08-19	13.970	13.970	4.760	13.970	13.970	172
2026-08-18	13.970	13.970	13.970	13.970	13.970	0
2026-08-17	13.970	13.970	13.970	13.970	13.970	0
2026-08-14	13.970	13.970	4.995	13.970	13.970	172
2026-08-13	13.970	13.970	13.970	13.970	13.970	0
2026-08-12	13.970	13.970	13.970	13.970	13.970	0
2026-08-11	4.920	4.920	4.905	4.905	4.905	23
2026-08-10	13.970	13.970	13.970	13.970	13.970	0
2026-08-07	13.970	13.970	4.705	13.970	13.970	99
2026-08-06	13.970	13.970	4.550	13.970	13.970	50
2026-08-05	13.970	13.970	4.480	13.970	13.970	1,153
2026-08-04	4.445	4.500	4.445	4.500	4.500	2,664
2026-08-03	4.405	4.423	4.400	4.400	4.400	36,664
2026-07-31	13.970	13.970	13.970	13.970	13.970	0
2026-07-30	13.970	13.970	4.508	13.970	13.970	4,329

Page 1 of 4 · 225 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.