Gimv NV (EBR:GIMB)
Belgium
· Delayed Price · Currency is EUR 44.00
0.00 (0.00%)
At close: Dec 5, 2025
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.00 | 44.35 | 44.00 | 44.00 | 44.00 | - | 26,000 |
| Dec 4, 2025 | 44.00 | 44.15 | 43.65 | 44.00 | 44.00 | 0.46% | 26,367 |
| Dec 3, 2025 | 44.05 | 44.25 | 43.65 | 43.80 | 43.80 | -0.57% | 43,228 |
| Dec 2, 2025 | 44.75 | 44.80 | 44.05 | 44.05 | 44.05 | -1.67% | 26,679 |
| Dec 1, 2025 | 45.05 | 45.10 | 44.70 | 44.80 | 44.80 | -0.88% | 24,080 |
| Nov 28, 2025 | 45.00 | 45.35 | 44.85 | 45.20 | 45.20 | 0.33% | 22,843 |
| Nov 27, 2025 | 44.75 | 45.10 | 44.65 | 45.05 | 45.05 | 0.90% | 24,972 |
| Nov 26, 2025 | 44.50 | 44.70 | 44.20 | 44.65 | 44.65 | 1.02% | 25,244 |
| Nov 25, 2025 | 46.45 | 46.50 | 44.15 | 44.20 | 44.20 | -4.02% | 83,757 |
| Nov 24, 2025 | 46.15 | 46.95 | 46.05 | 46.05 | 46.05 | 0.44% | 689,347 |
| Nov 21, 2025 | 44.90 | 46.00 | 44.80 | 45.85 | 45.85 | 1.66% | 33,605 |
| Nov 20, 2025 | 45.65 | 46.45 | 45.05 | 45.10 | 45.10 | 2.50% | 48,897 |
| Nov 19, 2025 | 44.05 | 44.25 | 43.80 | 44.00 | 44.00 | -0.45% | 28,023 |
| Nov 18, 2025 | 44.30 | 44.45 | 43.90 | 44.20 | 44.20 | -0.45% | 23,519 |
| Nov 17, 2025 | 45.05 | 45.20 | 44.40 | 44.40 | 44.40 | -1.44% | 15,788 |
| Nov 14, 2025 | 45.05 | 45.15 | 44.30 | 45.05 | 45.05 | -0.22% | 25,448 |
| Nov 13, 2025 | 46.05 | 46.20 | 45.00 | 45.15 | 45.15 | -1.74% | 19,298 |
| Nov 12, 2025 | 45.85 | 46.20 | 45.65 | 45.95 | 45.95 | 0.44% | 18,931 |
| Nov 11, 2025 | 45.90 | 46.00 | 45.65 | 45.75 | 45.75 | - | 12,472 |
| Nov 10, 2025 | 45.55 | 46.00 | 45.35 | 45.75 | 45.75 | 0.99% | 16,794 |
| Nov 7, 2025 | 46.30 | 46.45 | 45.20 | 45.30 | 45.30 | -1.20% | 19,600 |
| Nov 6, 2025 | 46.85 | 47.00 | 45.85 | 45.85 | 45.85 | -1.82% | 19,236 |
| Nov 5, 2025 | 46.50 | 46.75 | 46.20 | 46.70 | 46.70 | -0.53% | 27,204 |
| Nov 4, 2025 | 46.35 | 46.95 | 45.95 | 46.95 | 46.95 | 0.97% | 25,113 |
| Nov 3, 2025 | 46.80 | 46.80 | 46.20 | 46.50 | 46.50 | -0.75% | 16,286 |
| Oct 31, 2025 | 46.80 | 47.35 | 46.60 | 46.85 | 46.85 | 0.21% | 33,258 |
| Oct 30, 2025 | 46.80 | 46.80 | 46.30 | 46.75 | 46.75 | 0.21% | 16,252 |
| Oct 29, 2025 | 46.50 | 47.00 | 46.50 | 46.65 | 46.65 | 0.54% | 16,748 |
| Oct 28, 2025 | 46.85 | 46.90 | 46.20 | 46.40 | 46.40 | -0.85% | 15,915 |
| Oct 27, 2025 | 46.35 | 46.85 | 46.20 | 46.80 | 46.80 | 1.08% | 21,034 |
| Oct 24, 2025 | 46.40 | 46.55 | 46.00 | 46.30 | 46.30 | 0.22% | 16,381 |
| Oct 23, 2025 | 46.35 | 46.55 | 45.75 | 46.20 | 46.20 | -0.32% | 34,243 |
| Oct 22, 2025 | 45.70 | 46.50 | 45.45 | 46.35 | 46.35 | 1.42% | 19,303 |
| Oct 21, 2025 | 45.15 | 45.80 | 45.00 | 45.70 | 45.70 | 1.22% | 23,648 |
| Oct 20, 2025 | 45.00 | 45.20 | 44.70 | 45.15 | 45.15 | 0.44% | 17,800 |
| Oct 17, 2025 | 45.10 | 45.10 | 44.70 | 44.95 | 44.95 | -0.99% | 25,145 |
| Oct 16, 2025 | 46.10 | 46.10 | 45.25 | 45.40 | 45.40 | -1.09% | 16,335 |
| Oct 15, 2025 | 46.45 | 46.50 | 45.80 | 45.90 | 45.90 | -0.65% | 20,459 |
| Oct 14, 2025 | 46.25 | 46.35 | 45.30 | 46.20 | 46.20 | -0.54% | 37,399 |
| Oct 13, 2025 | 46.15 | 47.10 | 46.15 | 46.45 | 46.45 | -0.75% | 34,986 |
| Oct 10, 2025 | 47.55 | 47.55 | 46.70 | 46.80 | 46.80 | -1.47% | 18,308 |
| Oct 9, 2025 | 46.85 | 47.60 | 46.65 | 47.50 | 47.50 | 1.28% | 36,429 |
| Oct 8, 2025 | 46.30 | 47.35 | 46.05 | 46.90 | 46.90 | 1.41% | 37,713 |
| Oct 7, 2025 | 46.50 | 46.65 | 46.20 | 46.25 | 46.25 | -0.75% | 23,229 |
| Oct 6, 2025 | 46.20 | 46.80 | 45.95 | 46.60 | 46.60 | 0.76% | 26,301 |
| Oct 3, 2025 | 45.30 | 46.40 | 45.05 | 46.25 | 46.25 | 2.10% | 42,500 |
| Oct 2, 2025 | 45.00 | 45.35 | 44.90 | 45.30 | 45.30 | 0.78% | 21,304 |
| Oct 1, 2025 | 45.35 | 45.35 | 44.90 | 44.95 | 44.95 | -1.21% | 12,091 |
| Sep 30, 2025 | 45.75 | 45.85 | 45.15 | 45.50 | 45.50 | -0.55% | 25,023 |
| Sep 29, 2025 | 45.05 | 45.85 | 45.05 | 45.75 | 45.75 | 1.78% | 30,053 |