GVS S.p.A. (0GV5.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:02PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.56 | 5.56 | 5.53 | 5.54 | 5.54 | 614 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | 1,074 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 4 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 21,572 |
| Apr 19, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,406 |
| Apr 18, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 7,281 |
| Apr 17, 2024 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 4 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 4 |
| Apr 12, 2024 | 6.12 | 6.14 | 6.02 | 6.02 | 6.02 | 391,706 |
| Apr 11, 2024 | 6.22 | 6.22 | 6.08 | 6.10 | 6.10 | 792,180 |
| Apr 10, 2024 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 121,889 |
| Apr 09, 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 182,288 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | 8,639 |
| Apr 04, 2024 | 6.01 | 6.18 | 6.01 | 6.03 | 6.03 | 373,640 |
| Apr 03, 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 134,766 |
| Apr 02, 2024 | 6.00 | 6.08 | 5.98 | 6.05 | 6.05 | 312,210 |
| Mar 28, 2024 | 5.68 | 6.01 | 5.61 | 6.01 | 6.01 | 66,557 |
| Mar 27, 2024 | 6.41 | 6.58 | 5.74 | 5.78 | 5.78 | 135,195 |
| Mar 26, 2024 | 6.79 | 6.79 | 6.58 | 6.61 | 6.61 | 90,897 |
| Mar 25, 2024 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 495 |
| Mar 22, 2024 | 7.11 | 7.11 | 6.75 | 6.78 | 6.78 | 1,746 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 27 |
| Mar 19, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 344 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 1,138 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 6.70 | 6.74 | 6.63 | 6.63 | 6.63 | 753 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 6.72 | 6.72 | 6.56 | 6.60 | 6.60 | 7 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1,040 |
| Feb 28, 2024 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | 3 |
| Feb 27, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 276 |
| Feb 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 276 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1 |
| Feb 13, 2024 | 6.11 | 6.13 | 6.07 | 6.08 | 6.08 | 1,978 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1,204 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2 |
| Feb 02, 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | 3 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10,277 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 5.48 | 5.83 | 5.38 | 5.70 | 5.70 | 4,326 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 516 |
| Jan 19, 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 5.39 | 2,047 |
| Jan 18, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 249 |
| Jan 17, 2024 | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | 55 |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | 5.55 | 5.60 | 5.53 | 5.60 | 5.60 | 373 |
| Jan 12, 2024 | 5.32 | 5.73 | 5.32 | 5.73 | 5.73 | 1,081 |
| Jan 11, 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 252 |
| Jan 10, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2 |
| Jan 09, 2024 | 5.36 | 5.43 | 5.36 | 5.42 | 5.42 | 645 |
| Jan 08, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1,000 |
| Jan 05, 2024 | 5.24 | 5.24 | 5.14 | 5.21 | 5.21 | 3,086 |
| Jan 04, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 88 |
| Jan 03, 2024 | 5.51 | 5.51 | 5.26 | 5.26 | 5.26 | 7 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9,441 |
| Dec 27, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 606 |
| Dec 22, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 8,572 |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 67 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | 5.35 | 5.57 | 5.35 | 5.57 | 5.57 | 249 |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 123 |
| Dec 11, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.