GVS S.p.A GVS
MIL · Italy · Electronic Technology
€5.10-0.22 (-4.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.10 | -4.14% | €5.37 | €5.37 | €5.09 | 94.72K |
| 2026-09-30 | €5.32 | +2.50% | €5.25 | €5.35 | €5.25 | 243.31K |
| 2026-09-29 | €5.19 | 0.00% | €5.24 | €5.31 | €5.16 | 112.18K |
| 2026-09-28 | €5.19 | +6.35% | €4.90 | €5.27 | €4.90 | 548.80K |
| 2026-09-25 | €4.88 | +5.51% | €4.62 | €4.89 | €4.62 | 316.89K |
| 2026-09-24 | €4.63 | +0.54% | €4.66 | €4.82 | €4.56 | 224.50K |
| 2026-09-23 | €4.60 | -1.29% | €4.60 | €4.65 | €4.56 | 30.58K |
| 2026-09-22 | €4.66 | -0.85% | €4.66 | €4.70 | €4.59 | 62.49K |
| 2026-09-21 | €4.70 | +2.17% | €4.61 | €4.70 | €4.61 | 83.28K |
| 2026-09-18 | €4.60 | -0.86% | €4.56 | €4.68 | €4.55 | 93.52K |
| 2026-09-17 | €4.64 | -1.59% | €4.68 | €4.76 | €4.63 | 46.54K |
| 2026-09-16 | €4.72 | +2.39% | €4.56 | €4.76 | €4.56 | 100.87K |
| 2026-09-15 | €4.61 | -2.33% | €4.62 | €4.67 | €4.56 | 81.26K |
| 2026-09-14 | €4.72 | +1.29% | €4.73 | €4.73 | €4.61 | 46.11K |
| 2026-09-11 | €4.66 | +0.32% | €4.72 | €4.72 | €4.62 | 45.63K |
| 2026-09-10 | €4.64 | -2.01% | €4.81 | €4.81 | €4.64 | 53.93K |
| 2026-09-09 | €4.74 | -0.32% | €4.75 | €4.77 | €4.70 | 60.47K |
| 2026-09-08 | €4.75 | -0.21% | €4.73 | €4.78 | €4.71 | 65.88K |
| 2026-09-07 | €4.76 | -0.10% | €4.84 | €4.84 | €4.72 | 28.75K |
| 2026-09-04 | €4.76 | +0.11% | €4.86 | €4.89 | €4.74 | 36.46K |
| 2026-09-03 | €4.76 | +0.53% | €4.80 | €4.80 | €4.66 | 35.75K |
| 2026-09-02 | €4.74 | +0.11% | €4.72 | €4.78 | €4.65 | 32.16K |
| 2026-09-01 | €4.73 | -0.84% | €4.78 | €4.78 | €4.66 | 43.36K |
| 2026-08-31 | €4.77 | +0.85% | €4.62 | €4.79 | €4.62 | 88.05K |
| 2026-08-28 | €4.73 | 0.00% | €4.60 | €4.80 | €4.60 | 21.55K |
| 2026-08-27 | €4.73 | -0.42% | €4.63 | €4.81 | €4.63 | 22.09K |
| 2026-08-26 | €4.75 | -1.55% | €4.83 | €4.85 | €4.73 | 36.72K |
| 2026-08-25 | €4.82 | +2.44% | €4.70 | €4.82 | €4.68 | 40.52K |
| 2026-08-24 | €4.71 | -0.42% | €4.66 | €4.78 | €4.66 | 20.68K |
| 2026-08-21 | €4.73 | +1.50% | €4.59 | €4.78 | €4.59 | 57.77K |
| 2026-08-20 | €4.66 | -1.38% | €4.72 | €4.74 | €4.61 | 63.33K |
| 2026-08-19 | €4.72 | -2.38% | €4.72 | €4.82 | €4.72 | 53.32K |
| 2026-08-18 | €4.84 | -2.81% | €4.88 | €4.97 | €4.82 | 56.48K |
| 2026-08-17 | €4.98 | -0.80% | €5.03 | €5.04 | €4.93 | 34.94K |
| 2026-08-14 | €5.02 | +3.08% | €4.97 | €5.04 | €4.91 | 81.79K |
| 2026-08-13 | €4.87 | -0.31% | €4.85 | €4.91 | €4.81 | 47.45K |
| 2026-08-12 | €4.89 | +0.10% | €4.81 | €4.91 | €4.81 | 53.90K |
| 2026-08-11 | €4.88 | -1.91% | €5.00 | €5.00 | €4.88 | 46.45K |
| 2026-08-10 | €4.97 | +1.74% | €4.90 | €5.03 | €4.86 | 154.61K |
| 2026-08-07 | €4.89 | +9.52% | €4.47 | €4.96 | €4.47 | 253.79K |
| 2026-08-06 | €4.47 | -1.11% | €4.48 | €4.61 | €4.34 | 181.58K |
| 2026-08-05 | €4.51 | +1.23% | €4.46 | €4.53 | €4.46 | 64.19K |
| 2026-08-04 | €4.46 | +0.56% | €4.61 | €4.61 | €4.41 | 72.37K |
| 2026-08-03 | €4.43 | +2.19% | €4.36 | €4.46 | €4.34 | 138.78K |
| 2026-07-31 | €4.34 | -2.36% | €4.36 | €4.50 | €4.34 | 51.47K |
| 2026-07-30 | €4.45 | +0.23% | €4.46 | €4.59 | €4.45 | 76.99K |
| 2026-07-29 | €4.43 | -0.22% | €4.47 | €4.50 | €4.43 | 53.86K |
| 2026-07-28 | €4.45 | +1.60% | €4.36 | €4.47 | €4.36 | 50.36K |
| 2026-07-27 | €4.38 | +1.04% | €4.41 | €4.43 | €4.34 | 66.45K |
| 2026-07-24 | €4.33 | -0.80% | €4.34 | €4.39 | €4.30 | 102.42K |
| 2026-07-23 | €4.36 | -0.11% | €4.36 | €4.39 | €4.30 | 102.95K |
| 2026-07-22 | €4.37 | -0.57% | €4.39 | €4.43 | €4.36 | 57.45K |
| 2026-07-21 | €4.39 | -2.44% | €4.51 | €4.51 | €4.39 | 80.18K |
| 2026-07-20 | €4.51 | -1.74% | €4.60 | €4.61 | €4.47 | 42.43K |
| 2026-07-17 | €4.59 | -0.97% | €4.65 | €4.65 | €4.59 | 31.16K |
| 2026-07-16 | €4.63 | +1.09% | €4.58 | €4.63 | €4.55 | 68.49K |
| 2026-07-15 | €4.58 | 0.00% | €4.55 | €4.65 | €4.46 | 174.36K |
| 2026-07-14 | €4.58 | +1.33% | €4.53 | €4.59 | €4.51 | 134.81K |
| 2026-07-13 | €4.52 | +4.15% | €4.40 | €4.57 | €4.36 | 132.27K |
| 2026-07-10 | €4.34 | +1.40% | €4.26 | €4.37 | €4.26 | 104.46K |
| 2026-07-09 | €4.28 | +0.71% | €4.26 | €4.39 | €4.26 | 111.96K |
| 2026-07-08 | €4.25 | -0.93% | €4.26 | €4.28 | €4.22 | 153.41K |
| 2026-07-07 | €4.29 | -0.23% | €4.29 | €4.32 | €4.26 | 224.75K |
| 2026-07-06 | €4.30 | -0.69% | €4.30 | €4.32 | €4.28 | 361.65K |
| 2026-07-03 | €4.33 | +1.05% | €4.27 | €4.36 | €4.27 | 236.14K |
| 2026-07-02 | €4.28 | +0.59% | €4.28 | €4.30 | €4.27 | 307.05K |
| 2026-07-01 | €4.26 | +0.24% | €4.27 | €4.28 | €4.22 | 102.97K |
| 2026-06-30 | €4.25 | -0.23% | €4.28 | €4.28 | €4.24 | 58.70K |
| 2026-06-29 | €4.26 | -0.58% | €4.30 | €4.32 | €4.24 | 148.74K |
| 2026-06-26 | €4.28 | +1.06% | €4.27 | €4.30 | €4.26 | 192.35K |
| 2026-06-25 | €4.24 | +0.24% | €4.24 | €4.29 | €4.24 | 253.30K |
| 2026-06-24 | €4.23 | +0.24% | €4.23 | €4.26 | €4.22 | 55.03K |
| 2026-06-23 | €4.22 | 0.00% | €4.22 | €4.24 | €4.22 | 61.04K |
| 2026-06-22 | €4.22 | -0.47% | €4.25 | €4.25 | €4.22 | 42.92K |
| 2026-06-19 | €4.24 | +0.12% | €4.24 | €4.28 | €4.24 | 108.18K |
| 2026-06-18 | €4.24 | +0.24% | €4.22 | €4.27 | €4.22 | 110.03K |
| 2026-06-17 | €4.22 | +0.12% | €4.24 | €4.26 | €4.22 | 136.67K |
| 2026-06-16 | €4.22 | -0.82% | €4.26 | €4.27 | €4.22 | 46.70K |
| 2026-06-15 | €4.26 | -0.35% | €4.33 | €4.36 | €4.26 | 119.52K |
| 2026-06-12 | €4.27 | +1.30% | €4.24 | €4.30 | €4.24 | 86.44K |
| 2026-06-11 | €4.22 | +0.12% | €4.22 | €4.25 | €4.22 | 77.07K |
| 2026-06-10 | €4.21 | 0.00% | €4.24 | €4.26 | €4.21 | 62.24K |
| 2026-06-09 | €4.21 | -0.71% | €4.24 | €4.25 | €4.21 | 136.42K |
| 2026-06-08 | €4.24 | +0.24% | €4.23 | €4.28 | €4.22 | 164.86K |
| 2026-06-05 | €4.23 | 0.00% | €4.24 | €4.29 | €4.22 | 366.11K |
| 2026-06-04 | €4.23 | -0.24% | €4.24 | €4.24 | €4.22 | 321.24K |
| 2026-06-03 | €4.24 | 0.00% | €4.23 | €4.24 | €4.20 | 284.52K |
| 2026-06-02 | €4.24 | -0.12% | €4.26 | €4.26 | €4.24 | 198.99K |
| 2026-06-01 | €4.24 | -0.47% | €4.21 | €4.26 | €4.21 | 136.90K |
| 2026-05-29 | €4.26 | -1.04% | €4.26 | €4.30 | €4.22 | 249.01K |