GVS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4.250 | 4.255 | 4.230 | 4.255 | 4.255 | 17,928 |
| 2026-05-01 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-04-30 | 13.970 | 13.970 | 4.180 | 13.970 | 13.970 | 34,717 |
| 2026-04-29 | 4.195 | 4.195 | 4.180 | 4.180 | 4.180 | 12,752 |
| 2026-04-28 | 4.190 | 4.200 | 4.180 | 4.180 | 4.180 | 27,885 |
| 2026-04-27 | 4.165 | 4.165 | 4.160 | 4.165 | 4.165 | 16,635 |
| 2026-04-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 309 |
| 2026-04-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 762 |
| 2026-04-22 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-04-21 | 4.170 | 4.200 | 4.160 | 4.169 | 4.169 | 292,590 |
| 2026-04-20 | 4.205 | 4.205 | 4.185 | 4.185 | 4.185 | 117,452 |
| 2026-04-17 | 13.970 | 13.970 | 4.190 | 13.970 | 13.970 | 102,000 |
| 2026-04-16 | 4.153 | 4.153 | 4.153 | 4.153 | 4.153 | 100,000 |
| 2026-04-15 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-04-14 | 4.200 | 4.200 | 4.175 | 4.175 | 4.175 | 104,050 |
| 2026-04-13 | 4.195 | 4.205 | 4.170 | 4.181 | 4.181 | 110,964 |
| 2026-04-10 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-04-09 | 13.970 | 13.970 | 3.725 | 13.970 | 13.970 | 968 |
| 2026-04-08 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-04-07 | 13.970 | 13.970 | 3.570 | 13.970 | 13.970 | 1,128 |
| 2026-04-02 | 3.490 | 3.600 | 3.485 | 3.555 | 3.555 | 1,371 |
| 2026-04-01 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-31 | 3.614 | 3.614 | 3.614 | 3.614 | 3.614 | 5,700 |
| 2026-03-30 | 3.445 | 3.465 | 3.445 | 3.465 | 3.465 | 1,546 |
| 2026-03-27 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-26 | 13.970 | 13.970 | 3.670 | 13.970 | 13.970 | 815 |
| 2026-03-25 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-24 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-23 | 13.970 | 13.970 | 3.365 | 13.970 | 13.970 | 983 |
| 2026-03-20 | 13.970 | 13.970 | 3.405 | 13.970 | 13.970 | 3,756 |
| 2026-03-19 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-18 | 13.970 | 13.970 | 3.500 | 13.970 | 13.970 | 4 |
| 2026-03-17 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-16 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-13 | 13.970 | 13.970 | 3.515 | 13.970 | 13.970 | 28 |
| 2026-03-12 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-11 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-10 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-09 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-03-06 | 13.970 | 13.970 | 3.608 | 13.970 | 13.970 | 29,751 |
| 2026-03-05 | 13.970 | 13.970 | 3.680 | 13.970 | 13.970 | 11,736 |
| 2026-03-04 | 13.970 | 13.970 | 3.710 | 13.970 | 13.970 | 18,269 |
| 2026-03-03 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 59 |
| 2026-03-02 | 3.885 | 3.905 | 3.848 | 3.905 | 3.905 | 1,019 |
| 2026-02-27 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 70 |
| 2026-02-26 | 4.070 | 4.130 | 4.070 | 4.076 | 4.076 | 48,402 |
| 2026-02-25 | 4.160 | 4.179 | 4.160 | 4.179 | 4.179 | 9,020 |
| 2026-02-24 | 4.230 | 4.241 | 4.230 | 4.241 | 4.241 | 20,279 |
| 2026-02-23 | 4.285 | 4.310 | 4.184 | 4.184 | 4.184 | 10,085 |
| 2026-02-20 | 4.230 | 4.230 | 4.220 | 4.220 | 4.220 | 25 |
| 2026-02-19 | 4.193 | 4.250 | 4.193 | 4.250 | 4.250 | 297 |
| 2026-02-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 214 |
| 2026-02-17 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 628 |
| 2026-02-16 | 4.170 | 4.195 | 4.150 | 4.195 | 4.195 | 24 |
| 2026-02-13 | 4.125 | 4.179 | 4.125 | 4.179 | 4.179 | 20,004 |
| 2026-02-12 | 4.145 | 4.250 | 4.140 | 4.203 | 4.203 | 20,196 |
| 2026-02-11 | 4.160 | 4.160 | 4.100 | 4.123 | 4.123 | 20,547 |
| 2026-02-10 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2026-02-09 | 4.165 | 4.165 | 4.165 | 4.165 | 4.165 | 16 |
| 2026-02-06 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
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.