GVS S.p.A. (0GV5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:02PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 4 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 4 |
| 12 Apr 2024 | 6.12 | 6.14 | 6.02 | 6.02 | 6.02 | 391,706 |
| 11 Apr 2024 | 6.22 | 6.22 | 6.08 | 6.10 | 6.10 | 792,180 |
| 10 Apr 2024 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 121,889 |
| 09 Apr 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 182,288 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | 8,639 |
| 04 Apr 2024 | 6.01 | 6.18 | 6.01 | 6.03 | 6.03 | 373,640 |
| 03 Apr 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 134,766 |
| 02 Apr 2024 | 6.00 | 6.08 | 5.98 | 6.05 | 6.05 | 312,210 |
| 28 Mar 2024 | 5.68 | 6.01 | 5.61 | 6.01 | 6.01 | 66,557 |
| 27 Mar 2024 | 6.41 | 6.58 | 5.74 | 5.78 | 5.78 | 135,195 |
| 26 Mar 2024 | 6.79 | 6.79 | 6.58 | 6.61 | 6.61 | 90,897 |
| 25 Mar 2024 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 495 |
| 22 Mar 2024 | 7.11 | 7.11 | 6.75 | 6.78 | 6.78 | 1,746 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 27 |
| 19 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 344 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 1,138 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 6.70 | 6.74 | 6.63 | 6.63 | 6.63 | 753 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 6.72 | 6.72 | 6.56 | 6.60 | 6.60 | 7 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1,040 |
| 28 Feb 2024 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | 3 |
| 27 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 276 |
| 26 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 276 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1 |
| 13 Feb 2024 | 6.11 | 6.13 | 6.07 | 6.08 | 6.08 | 1,978 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1,204 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2 |
| 02 Feb 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | 3 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10,277 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 5.48 | 5.83 | 5.38 | 5.70 | 5.70 | 4,326 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 516 |
| 19 Jan 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 5.39 | 2,047 |
| 18 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 249 |
| 17 Jan 2024 | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | 55 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 5.55 | 5.60 | 5.53 | 5.60 | 5.60 | 373 |
| 12 Jan 2024 | 5.32 | 5.73 | 5.32 | 5.73 | 5.73 | 1,081 |
| 11 Jan 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 252 |
| 10 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2 |
| 09 Jan 2024 | 5.36 | 5.43 | 5.36 | 5.42 | 5.42 | 645 |
| 08 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1,000 |
| 05 Jan 2024 | 5.24 | 5.24 | 5.14 | 5.21 | 5.21 | 3,086 |
| 04 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 88 |
| 03 Jan 2024 | 5.51 | 5.51 | 5.26 | 5.26 | 5.26 | 7 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9,441 |
| 27 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 606 |
| 22 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 8,572 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 67 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 5.35 | 5.57 | 5.35 | 5.57 | 5.57 | 249 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 123 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 5,326 |
| 07 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 92 |
| 06 Dec 2023 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 716 |
| 05 Dec 2023 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | 3,469 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2,254 |
| 30 Nov 2023 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 843 |
| 29 Nov 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 954 |
| 28 Nov 2023 | 5.43 | 5.49 | 5.42 | 5.46 | 5.46 | 14,418 |
| 27 Nov 2023 | 5.59 | 5.64 | 5.47 | 5.47 | 5.47 | 279 |
| 24 Nov 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2 |
| 23 Nov 2023 | 5.42 | 5.47 | 5.36 | 5.47 | 5.47 | 742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.