Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	44.70	45.00	44.65	44.95	44.95	0.90%	15,798
Sep 25, 2025	44.55	44.85	44.40	44.55	44.55	-	14,633
Sep 24, 2025	44.75	44.75	44.40	44.55	44.55	-0.56%	16,416
Sep 23, 2025	46.55	46.55	44.80	44.80	44.80	-3.76%	35,720
Sep 22, 2025	45.80	46.75	45.60	46.55	46.55	1.53%	46,992
Sep 19, 2025	45.80	45.90	45.55	45.85	45.85	0.44%	99,804
Sep 18, 2025	45.20	45.70	45.20	45.65	45.65	1.00%	15,645
Sep 17, 2025	44.85	45.35	44.75	45.20	45.20	0.89%	19,170
Sep 16, 2025	45.00	45.15	44.50	44.80	44.80	-0.22%	21,979
Sep 15, 2025	45.10	45.55	44.90	44.90	44.90	-0.22%	29,256
Sep 12, 2025	45.15	45.45	44.90	45.00	45.00	0.22%	17,961
Sep 11, 2025	44.80	45.35	44.60	44.90	44.90	0.11%	23,225
Sep 10, 2025	45.55	45.60	44.65	44.85	44.85	-1.32%	30,048
Sep 9, 2025	45.85	45.95	45.35	45.45	45.45	-0.66%	19,919
Sep 8, 2025	45.70	45.90	45.20	45.75	45.75	-	37,166
Sep 5, 2025	46.00	46.15	45.60	45.75	45.75	-0.22%	17,813
Sep 4, 2025	46.25	46.30	45.80	45.85	45.85	-0.54%	26,810
Sep 3, 2025	45.25	46.25	45.10	46.10	46.10	2.22%	52,326
Sep 2, 2025	44.95	46.00	44.50	45.10	45.10	2.04%	62,495
Sep 1, 2025	44.00	44.25	44.00	44.20	44.20	0.34%	14,652
Aug 29, 2025	43.90	44.15	43.70	44.05	44.05	0.23%	25,519
Aug 28, 2025	44.05	44.15	43.85	43.95	43.95	0.11%	12,049
Aug 27, 2025	44.50	44.70	43.85	43.90	43.90	-1.13%	19,315
Aug 26, 2025	44.05	44.45	43.95	44.40	44.40	0.23%	19,409
Aug 25, 2025	44.20	44.50	44.15	44.30	44.30	-0.11%	26,673
Aug 22, 2025	43.75	44.35	43.75	44.35	44.35	1.72%	24,171
Aug 21, 2025	43.60	43.80	43.45	43.60	43.60	-	14,005
Aug 20, 2025	43.55	43.80	43.45	43.60	43.60	0.11%	16,290
Aug 19, 2025	43.20	43.65	43.10	43.55	43.55	0.69%	23,045
Aug 18, 2025	43.00	43.25	42.75	43.25	43.25	0.23%	32,552
Aug 15, 2025	43.15	43.55	43.15	43.15	43.15	0.23%	27,744
Aug 14, 2025	42.95	43.35	42.95	43.05	43.05	0.23%	23,899
Aug 13, 2025	43.25	43.45	42.70	42.95	42.95	0.12%	39,895
Aug 12, 2025	42.85	43.35	42.60	42.90	42.90	0.23%	28,176
Aug 11, 2025	42.45	42.90	42.45	42.80	42.80	1.06%	18,383
Aug 8, 2025	41.85	42.55	41.85	42.35	42.35	0.95%	17,476
Aug 7, 2025	42.20	42.20	41.85	41.95	41.95	-0.24%	18,964
Aug 6, 2025	42.15	42.40	42.00	42.05	42.05	-	17,851
Aug 5, 2025	42.20	42.50	42.05	42.05	42.05	-0.24%	12,252
Aug 4, 2025	42.20	42.40	42.05	42.15	42.15	-	16,588
Aug 1, 2025	41.95	42.20	41.80	42.15	42.15	0.12%	23,764
Jul 31, 2025	42.10	42.45	42.05	42.10	42.10	0.12%	26,984
Jul 30, 2025	42.50	42.55	41.95	42.05	42.05	-0.94%	18,944
Jul 29, 2025	42.40	42.70	42.35	42.45	42.45	0.35%	28,530
Jul 28, 2025	43.70	43.70	42.30	42.30	42.30	-1.51%	31,079
Jul 25, 2025	43.40	43.45	42.80	42.95	42.95	-0.92%	25,023
Jul 24, 2025	43.35	43.45	42.80	43.35	43.35	0.70%	27,250
Jul 23, 2025	42.30	43.25	42.30	43.05	43.05	2.14%	22,403
Jul 22, 2025	42.30	42.50	42.00	42.15	42.15	-	18,923
Jul 21, 2025	42.10	42.45	42.05	42.15	42.15	0.36%	17,779