Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.40	47.40	46.85	46.90	46.90	-1.05%	76,904
Feb 26, 2026	47.15	47.65	47.15	47.40	47.40	0.64%	27,508
Feb 25, 2026	46.45	47.10	46.45	47.10	47.10	1.95%	23,115
Feb 24, 2026	46.10	46.50	46.00	46.20	46.20	-	35,469
Feb 23, 2026	46.70	47.00	46.20	46.20	46.20	-1.39%	28,718
Feb 20, 2026	46.85	47.30	46.55	46.85	46.85	0.64%	32,621
Feb 19, 2026	46.20	47.55	44.80	46.55	46.55	3.10%	69,126
Feb 18, 2026	45.30	45.45	44.90	45.15	45.15	-0.11%	16,311
Feb 17, 2026	44.95	45.25	44.80	45.20	45.20	0.44%	16,455
Feb 16, 2026	45.60	45.60	45.00	45.00	45.00	-0.99%	11,620
Feb 13, 2026	44.70	45.75	44.70	45.45	45.45	1.56%	21,745
Feb 12, 2026	45.15	45.15	44.70	44.75	44.75	-0.89%	21,072
Feb 11, 2026	45.10	45.20	44.25	45.15	45.15	-	31,933
Feb 10, 2026	45.25	45.30	45.00	45.15	45.15	0.11%	15,055
Feb 9, 2026	44.10	45.35	44.10	45.10	45.10	2.50%	29,743
Feb 6, 2026	44.00	44.20	43.80	44.00	44.00	-0.23%	16,783
Feb 5, 2026	44.80	44.80	43.80	44.10	44.10	-1.78%	42,275
Feb 4, 2026	44.40	44.95	44.35	44.90	44.90	0.67%	27,109
Feb 3, 2026	45.25	45.25	44.35	44.60	44.60	-1.11%	26,237
Feb 2, 2026	45.50	45.50	45.05	45.10	45.10	-0.99%	19,464
Jan 30, 2026	46.00	46.15	45.55	45.55	45.55	-1.41%	21,355
Jan 29, 2026	45.95	46.75	45.90	46.20	46.20	0.76%	22,926
Jan 28, 2026	45.20	45.90	45.10	45.85	45.85	1.44%	15,400
Jan 27, 2026	45.10	45.45	45.00	45.20	45.20	0.33%	11,866
Jan 26, 2026	45.05	45.30	45.05	45.05	45.05	-0.11%	15,037
Jan 23, 2026	45.05	45.10	44.75	45.10	45.10	-	11,529
Jan 22, 2026	44.55	45.30	44.55	45.10	45.10	2.27%	20,349
Jan 21, 2026	43.60	44.40	43.55	44.10	44.10	0.34%	20,818
Jan 20, 2026	45.00	45.00	43.55	43.95	43.95	-3.19%	31,599
Jan 19, 2026	45.80	45.85	45.35	45.40	45.40	-1.41%	18,727
Jan 16, 2026	46.35	46.70	46.05	46.05	46.05	-0.54%	32,861
Jan 15, 2026	45.00	46.45	45.00	46.30	46.30	2.77%	20,069
Jan 14, 2026	45.40	45.50	44.65	45.05	45.05	-0.44%	20,141
Jan 13, 2026	45.95	46.05	45.20	45.25	45.25	-1.09%	21,732
Jan 12, 2026	45.75	45.80	45.25	45.75	45.75	-	18,270
Jan 9, 2026	45.05	45.85	44.85	45.75	45.75	1.55%	17,009
Jan 8, 2026	44.95	45.15	44.70	45.05	45.05	0.22%	14,830
Jan 7, 2026	44.80	44.95	44.45	44.95	44.95	0.67%	28,447
Jan 6, 2026	44.75	44.95	44.55	44.65	44.65	-0.11%	18,515
Jan 5, 2026	44.55	44.75	43.85	44.70	44.70	1.48%	29,393
Jan 2, 2026	44.75	44.75	44.05	44.05	44.05	-1.34%	16,038
Dec 31, 2025	44.40	44.65	44.00	44.65	44.65	0.68%	20,612
Dec 30, 2025	44.40	44.45	44.05	44.35	44.35	-	25,899
Dec 29, 2025	44.30	44.50	44.00	44.35	44.35	0.11%	31,345
Dec 24, 2025	43.70	44.30	43.70	44.30	44.30	1.37%	21,951
Dec 23, 2025	43.90	44.00	43.60	43.70	43.70	-0.46%	20,463
Dec 22, 2025	44.05	44.10	43.60	43.90	43.90	-0.45%	37,689
Dec 19, 2025	43.60	44.10	43.40	44.10	44.10	1.03%	73,258
Dec 18, 2025	43.30	43.75	43.30	43.65	43.65	0.69%	35,885
Dec 17, 2025	43.60	43.75	43.35	43.35	43.35	-0.57%	33,078