Frankfurt - Delayed Quote EUR

Gevo, Inc. (ZGV3.F)

Compare
2.0700
-0.1060
(-4.87%)
As of January 14 at 8:07:29 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20252.07002.07002.07002.07002.0700168
Jan 13, 20252.17602.17602.17602.17602.1760-
Jan 10, 20252.23002.28802.23002.25002.2500168
Jan 9, 20252.22802.22802.22802.22802.22801,300
Jan 8, 20252.31802.31802.21402.21402.21401,420
Jan 7, 20252.56802.56802.36202.37802.378022,570
Jan 6, 20252.87202.87202.78202.80002.80001,620
Jan 3, 20252.33002.57602.33002.57602.57601,520
Jan 2, 20251.99701.99701.99701.99701.9970-
Dec 30, 20241.98302.15001.98302.15002.1500250
Dec 27, 20241.92902.02201.92901.98801.98804,750
Dec 23, 20241.44201.44201.44201.44201.4420-
Dec 20, 20241.38501.38501.38501.38501.3850-
Dec 19, 20241.41601.45401.41601.45401.4540110
Dec 18, 20241.47501.47501.44401.44401.444075
Dec 17, 20241.42501.42501.42501.42501.4250-
Dec 16, 20241.44501.44501.44501.44501.4450-
Dec 13, 20241.42501.42501.42501.42501.4250-
Dec 12, 20241.47801.47801.44601.44601.4460200
Dec 11, 20241.37901.37901.37901.37901.3790-
Dec 10, 20241.39901.39901.39901.39901.3990-
Dec 9, 20241.44901.45601.44901.45601.45603,000
Dec 6, 20241.42601.42601.40701.40701.4070200
Dec 5, 20241.36801.47701.36801.47701.47703,000
Dec 4, 20241.38901.42401.38901.42401.42405,000
Dec 3, 20241.48601.48601.48101.48101.4810600
Dec 2, 20241.54301.59001.48101.48401.484022,605
Nov 29, 20241.49001.49001.49001.49001.4900-
Nov 28, 20241.49301.49301.49301.49301.4930-
Nov 27, 20241.49601.49601.49601.49601.4960-
Nov 26, 20241.62001.62001.61401.61401.6140250
Nov 25, 20241.50001.65501.50001.65501.65504,850
Nov 22, 20241.30901.35101.30901.35101.3510500
Nov 21, 20241.28901.28901.28901.28901.2890-
Nov 20, 20241.33501.33501.33501.33501.3350-
Nov 19, 20241.34201.34201.34201.34201.3420-
Nov 18, 20241.34101.38401.34101.38401.384015,000
Nov 15, 20241.38801.38801.38801.38801.3880-
Nov 14, 20241.32701.41701.32701.41701.41702,000
Nov 13, 20241.52301.52301.48101.48101.481030,928
Nov 12, 20241.47401.47401.47401.47401.4740140
Nov 11, 20241.47101.47601.46001.46101.461013,000
Nov 8, 20241.60101.66101.30901.30901.30906,872
Nov 7, 20241.51501.51501.51501.51501.5150-
Nov 6, 20242.10402.10401.61101.61101.61105,783
Nov 5, 20242.15002.21202.11402.11402.11401,632
Nov 4, 20242.03202.03202.03202.03202.0320-
Nov 1, 20242.13002.13002.13002.13002.1300-
Oct 31, 20242.34602.34602.16802.16802.16801,440
Oct 30, 20242.46402.53402.46402.53402.5340400
Oct 29, 20242.66602.66602.46002.46002.46006,270
Oct 28, 20242.71202.73802.71202.73802.73803,200
Oct 25, 20242.59402.80002.59402.80002.80001,000
Oct 24, 20242.66402.72402.66402.66802.66804,155
Oct 23, 20242.74602.74602.55802.69202.692031,067
Oct 22, 20242.99403.10002.77002.77002.77008,985
Oct 21, 20242.84202.90802.84202.90802.9080100
Oct 18, 20242.31202.81802.31202.81802.8180450
Oct 17, 20243.01003.50002.35802.50602.506017,165
Oct 16, 20241.88502.09001.88502.09002.090011,296
Oct 15, 20241.81101.81101.81101.81101.8110-
Oct 14, 20241.85901.91201.85901.91201.91204,150
Oct 11, 20241.72301.80301.72301.80301.8030500
Oct 10, 20241.77501.85401.77501.85401.85401,150
Oct 9, 20241.60701.66101.60701.66101.661015,406
Oct 8, 20241.65201.65201.65201.65201.6520-
Oct 7, 20241.50901.50901.50901.50901.5090-
Oct 4, 20241.45801.48901.45801.48901.4890500
Oct 3, 20241.36601.36701.36601.36701.36701,000
Oct 2, 20241.34401.38101.34401.38101.38101,000
Oct 1, 20241.44301.44301.39901.41301.41301,100
Sep 30, 20241.51001.51001.51001.51001.5100-
Sep 27, 20241.29001.46001.29001.46001.460016,000
Sep 26, 20241.25101.28601.25101.28601.286050
Sep 25, 20241.24901.25901.24901.25901.2590200
Sep 24, 20241.30401.30401.30401.30401.3040-
Sep 23, 20241.18601.18601.18601.18601.1860320
Sep 20, 20241.14501.20501.12501.20501.205011,500
Sep 19, 20241.33801.43601.33801.43601.43605,500
Sep 18, 20241.42901.42901.37601.37601.3760220
Sep 17, 20241.23601.43101.23601.43101.43106,880
Sep 16, 20241.03901.06701.03901.06701.06701,900
Sep 13, 20240.82001.05600.82001.05601.05608,700
Sep 12, 20240.66400.66450.66400.66450.66454,000
Sep 11, 20240.61850.61850.61850.61850.6185-
Sep 10, 20240.63100.63100.63100.63100.6310-
Sep 9, 20240.64950.64950.64950.64950.6495-
Sep 6, 20240.65150.65150.65150.65150.6515-
Sep 5, 20240.64050.65200.64050.65200.6520337
Sep 4, 20240.65050.65150.65050.65150.65151,150
Sep 3, 20240.70400.70400.70400.70400.7040-
Sep 2, 20240.70400.70400.70400.70400.7040-
Aug 30, 20240.71450.71450.71450.71450.7145-
Aug 29, 20240.78900.78900.78700.78700.787033
Aug 28, 20240.82000.82000.80400.80400.80401,634
Aug 27, 20240.77200.77200.77200.77200.7720-
Aug 26, 20240.72000.88000.72000.88000.88005,000
Aug 23, 20240.63550.70000.63550.70000.70003,590
Aug 22, 20240.71000.75800.64650.64650.646512,520
Aug 21, 20240.66600.66600.66600.66600.6660-
Aug 20, 20240.70100.70100.70100.70100.7010-
Aug 19, 20240.67350.67350.66400.66400.6640200
Aug 16, 20240.59100.65600.59100.65600.656030,000
Aug 15, 20240.56850.56850.56850.56850.5685-
Aug 14, 20240.59550.59550.59550.59550.5955-
Aug 13, 20240.61400.61400.61400.61400.6140-
Aug 12, 20240.48820.48820.48820.48820.4882-
Aug 9, 20240.48760.48760.48760.48760.4876-
Aug 8, 20240.46200.46200.46200.46200.4620-
Aug 7, 20240.45240.46940.45240.46940.46941,637
Aug 6, 20240.46420.46420.46420.46420.4642-
Aug 5, 20240.45660.45660.45660.45660.4566-
Aug 2, 20240.51750.53000.51750.53000.5300300
Aug 1, 20240.53150.53150.53150.53150.5315-
Jul 31, 20240.54800.55000.54800.55000.550050
Jul 30, 20240.54200.54200.54200.54200.5420-
Jul 29, 20240.55250.55400.55250.55400.5540159
Jul 26, 20240.55100.55100.55100.55100.5510-
Jul 25, 20240.54900.54900.54900.54900.5490-
Jul 24, 20240.56150.56150.56150.56150.5615-
Jul 23, 20240.53650.56200.53650.56200.5620200
Jul 22, 20240.56250.56300.56250.56300.5630390
Jul 19, 20240.59000.59000.59000.59000.5900-
Jul 18, 20240.61300.61300.61300.61300.6130-
Jul 17, 20240.60350.60350.60350.60350.60351,000
Jul 16, 20240.56450.56450.56450.56450.5645-
Jul 15, 20240.56900.56900.56900.56900.56902,491
Jul 12, 20240.54000.54000.54000.54000.5400-
Jul 11, 20240.52300.52300.52300.52300.5230-
Jul 10, 20240.53700.53700.53700.53700.5370-
Jul 9, 20240.51000.51050.51000.51050.51051,000
Jul 8, 20240.50800.50800.50800.50800.5080-
Jul 5, 20240.52900.52900.52900.52900.5290-
Jul 4, 20240.53000.53000.53000.53000.5300-
Jul 3, 20240.50000.50000.50000.50000.5000-
Jul 2, 20240.52600.52600.52600.52600.5260-
Jul 1, 20240.52600.55100.52600.55100.55103,000
Jun 28, 20240.57200.58800.56200.56200.56204,000
Jun 27, 20240.58950.58950.58950.58950.5895-
Jun 26, 20240.59050.60000.59050.60000.600013,000
Jun 25, 20240.57650.57650.57650.57650.5765-
Jun 24, 20240.56000.56000.56000.56000.56001,077
Jun 21, 20240.54350.55950.54350.55950.5595100
Jun 20, 20240.52800.53100.52800.53100.53101,400
Jun 19, 20240.52700.52700.52700.52700.5270-
Jun 18, 20240.56650.56650.56650.56650.5665-
Jun 17, 20240.53400.53400.53400.53400.5340400
Jun 14, 20240.55850.55850.55850.55850.5585-
Jun 13, 20240.56050.57600.56050.57600.5760500
Jun 12, 20240.58300.58300.58300.58300.5830-
Jun 11, 20240.58350.58350.58350.58350.58354,600
Jun 10, 20240.56000.56000.56000.56000.5600-
Jun 7, 20240.58450.58450.58450.58450.5845-
Jun 6, 20240.58900.58900.58900.58900.5890-
Jun 5, 20240.58900.58900.58900.58900.5890-
Jun 4, 20240.59100.59100.59100.59100.5910-
Jun 3, 20240.62950.62950.62950.62950.6295-
May 31, 20240.64550.64550.64550.64550.6455-
May 30, 20240.63750.63750.63750.63750.6375-
May 29, 20240.63550.63550.63550.63550.6355-
May 28, 20240.64250.64250.64250.64250.64252,555
May 27, 20240.64250.64250.64250.64250.6425-
May 24, 20240.61050.61050.61050.61050.6105-
May 23, 20240.64950.64950.64950.64950.6495-
May 22, 20240.62750.62750.62750.62750.6275-
May 21, 20240.63900.63900.63900.63900.6390-
May 20, 20240.63800.63800.63800.63800.6380-
May 17, 20240.65500.65500.65500.65500.6550-
May 16, 20240.64900.64900.64900.64900.6490-
May 15, 20240.66450.66450.66450.66450.6645-
May 14, 20240.66200.68700.66200.68700.68701,600
May 13, 20240.65550.65600.65550.65600.65601,825
May 10, 20240.69250.72300.69250.72300.72304,750
May 9, 20240.68400.68400.68400.68400.6840-
May 8, 20240.67550.69450.67500.67500.6750315
May 7, 20240.64050.68800.64050.68800.6880140
May 6, 20240.60500.60500.60500.60500.6050-
May 3, 20240.60850.63500.60850.63500.635075
May 2, 20240.64100.64100.64100.64100.6410-
Apr 30, 20240.65600.65600.65600.65600.6560-
Apr 29, 20240.57200.57200.57200.57200.5720-
Apr 26, 20240.56250.56250.56250.56250.5625-
Apr 25, 20240.60800.60800.56600.56600.56601,000
Apr 24, 20240.65650.65650.65650.65650.6565-
Apr 23, 20240.64950.64950.64950.64950.6495-
Apr 22, 20240.61500.61500.61500.61500.6150-
Apr 19, 20240.55550.55550.55550.55550.5555-
Apr 18, 20240.57000.57000.57000.57000.5700175
Apr 17, 20240.55750.55750.55750.55750.5575-
Apr 16, 20240.57200.57200.57200.57200.5720-
Apr 15, 20240.58450.58450.58450.58450.5845-
Apr 12, 20240.60250.60250.60250.60250.6025-
Apr 11, 20240.64750.64800.64750.64800.6480200
Apr 10, 20240.65800.65800.65800.65800.6580-
Apr 9, 20240.69600.69600.69600.69600.6960-
Apr 8, 20240.68350.68350.68350.68350.6835-
Apr 5, 20240.69800.69800.69800.69800.6980-
Apr 4, 20240.67300.67300.67300.67300.6730-
Apr 3, 20240.63300.65000.63300.65000.650010,000
Apr 2, 20240.67000.67000.65150.65150.6515550
Mar 28, 20240.68760.71520.68760.70640.70642,840
Mar 27, 20240.55480.55480.55480.55480.5548-
Mar 26, 20240.56960.56960.56960.56960.5696-
Mar 25, 20240.56540.56540.56540.56540.5654-
Mar 22, 20240.61220.61220.58180.58180.58183,250
Mar 21, 20240.61920.61920.61920.61920.6192-
Mar 20, 20240.59860.59860.59860.59860.5986-
Mar 19, 20240.62020.62020.61680.61680.6168200
Mar 18, 20240.60940.60940.60940.60940.6094-
Mar 15, 20240.61040.61040.61040.61040.6104-
Mar 14, 20240.61940.61940.61940.61940.6194-
Mar 13, 20240.65020.68000.65020.68000.6800120
Mar 12, 20240.64700.64700.64700.64700.6470-
Mar 11, 20240.71200.74100.71200.74100.74108,000
Mar 8, 20240.74160.74160.74160.74160.7416-
Mar 7, 20240.71880.71880.71880.71880.7188-
Mar 6, 20240.73260.75680.73260.75680.75681,766
Mar 5, 20240.77760.77760.76060.76060.7606700
Mar 4, 20240.82820.82820.82820.82820.8282-
Mar 1, 20240.81480.81480.81480.81480.8148-
Feb 29, 20240.78900.78900.78900.78900.7890-
Feb 28, 20240.82400.82400.82300.82300.8230100
Feb 27, 20240.79180.79180.79180.79180.7918-
Feb 26, 20240.78280.78280.78220.78220.78223,500
Feb 23, 20240.76840.78900.76840.78900.78901,500
Feb 22, 20240.80300.83540.80300.83540.83546,200
Feb 21, 20240.79720.79720.79620.79620.79622,000
Feb 20, 20240.80920.81180.80920.81180.811811,456
Feb 19, 20240.81020.82000.81020.82000.8200500
Feb 16, 20240.90280.90280.90280.90280.9028-
Feb 15, 20240.87720.87720.87720.87720.8772-
Feb 14, 20240.82540.82540.82540.82540.8254-
Feb 13, 20240.89580.89580.89580.89580.8958-
Feb 12, 20240.84060.85020.84060.85020.8502485
Feb 9, 20240.82060.82200.82060.82200.82201,600
Feb 8, 20240.80220.80220.80220.80220.8022-
Feb 7, 20240.80840.80840.80700.80700.80701,700
Feb 6, 20240.72640.72720.72640.72720.7272980
Feb 5, 20240.79880.79880.78840.78840.7884300
Feb 2, 20240.84080.84080.84080.84080.8408-
Feb 1, 20240.85380.85380.85380.85380.8538-
Jan 31, 20240.87560.90080.87560.90080.900837
Jan 30, 20240.89100.89100.89100.89100.8910-
Jan 29, 20240.84420.84420.84420.84420.8442-
Jan 26, 20240.82200.84920.82200.84920.8492-
Jan 25, 20240.78720.82780.78720.82780.8278-
Jan 24, 20240.83440.83440.79360.79360.7936-
Jan 23, 20240.82840.84260.82840.84260.8426-
Jan 22, 20240.78840.86880.78840.86880.8688580
Jan 19, 20240.77180.77940.75300.77940.7794350
Jan 18, 20240.79760.79760.79760.79760.7976-
Jan 17, 20240.76340.79400.76340.79400.7940500
Jan 16, 20240.91920.91920.91920.91920.9192-
Jan 15, 20240.94600.94600.94600.94600.9460-

Related Tickers

FPE4.SG Fuchs SE
10.20
0.00%
 
MH2.BE Mativ Holdings Inc
9.30
+0.54%
 
FPE3.HA Fuchs Petrolub SE
39.94
-0.65%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
EMB.BE 5N Plus Inc
5.03
-1.57%
 
VBK.BE VERBIO Vereinigte BioEnergie AG
10.32
-0.48%
 
CSUA.BE Corbion NV
22.26
+1.46%
 
COVTY Covestro AG
28.95
+0.45%
 
NZM2.F Novonesis A/S
52.12
-1.99%