Gimv NV (EBR:GIMB)
Belgium flag Belgium · Delayed Price · Currency is EUR
47.50
+0.60 (1.28%)
Oct 9, 2025, 5:35 PM CET

Gimv NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202546.8547.6046.6547.5047.501.28%36,429
Oct 8, 202546.3047.3546.0546.9046.901.41%37,713
Oct 7, 202546.5046.6546.2046.2546.25-0.75%23,229
Oct 6, 202546.2046.8045.9546.6046.600.76%26,301
Oct 3, 202545.3046.4045.0546.2546.252.10%42,500
Oct 2, 202545.0045.3544.9045.3045.300.78%21,304
Oct 1, 202545.3545.3544.9044.9544.95-1.21%12,091
Sep 30, 202545.7545.8545.1545.5045.50-0.55%25,023
Sep 29, 202545.0545.8545.0545.7545.751.78%30,053
Sep 26, 202544.7045.0044.6544.9544.950.90%15,798
Sep 25, 202544.5544.8544.4044.5544.55-14,633
Sep 24, 202544.7544.7544.4044.5544.55-0.56%16,416
Sep 23, 202546.5546.5544.8044.8044.80-3.76%35,720
Sep 22, 202545.8046.7545.6046.5546.551.53%46,992
Sep 19, 202545.8045.9045.5545.8545.850.44%99,804
Sep 18, 202545.2045.7045.2045.6545.651.00%15,645
Sep 17, 202544.8545.3544.7545.2045.200.89%19,170
Sep 16, 202545.0045.1544.5044.8044.80-0.22%21,979
Sep 15, 202545.1045.5544.9044.9044.90-0.22%29,256
Sep 12, 202545.1545.4544.9045.0045.000.22%17,961
Sep 11, 202544.8045.3544.6044.9044.900.11%23,225
Sep 10, 202545.5545.6044.6544.8544.85-1.32%30,048
Sep 9, 202545.8545.9545.3545.4545.45-0.66%19,919
Sep 8, 202545.7045.9045.2045.7545.75-37,166
Sep 5, 202546.0046.1545.6045.7545.75-0.22%17,813
Sep 4, 202546.2546.3045.8045.8545.85-0.54%26,810
Sep 3, 202545.2546.2545.1046.1046.102.22%52,326
Sep 2, 202544.9546.0044.5045.1045.102.04%62,495
Sep 1, 202544.0044.2544.0044.2044.200.34%14,652
Aug 29, 202543.9044.1543.7044.0544.050.23%25,519
Aug 28, 202544.0544.1543.8543.9543.950.11%12,049
Aug 27, 202544.5044.7043.8543.9043.90-1.13%19,315
Aug 26, 202544.0544.4543.9544.4044.400.23%19,409
Aug 25, 202544.2044.5044.1544.3044.30-0.11%26,673
Aug 22, 202543.7544.3543.7544.3544.351.72%24,171
Aug 21, 202543.6043.8043.4543.6043.60-14,005
Aug 20, 202543.5543.8043.4543.6043.600.11%16,290
Aug 19, 202543.2043.6543.1043.5543.550.69%23,045
Aug 18, 202543.0043.2542.7543.2543.250.23%32,552
Aug 15, 202543.1543.5543.1543.1543.150.23%27,744
Aug 14, 202542.9543.3542.9543.0543.050.23%23,899
Aug 13, 202543.2543.4542.7042.9542.950.12%39,895
Aug 12, 202542.8543.3542.6042.9042.900.23%28,176
Aug 11, 202542.4542.9042.4542.8042.801.06%18,383
Aug 8, 202541.8542.5541.8542.3542.350.95%17,476
Aug 7, 202542.2042.2041.8541.9541.95-0.24%18,964
Aug 6, 202542.1542.4042.0042.0542.05-17,851
Aug 5, 202542.2042.5042.0542.0542.05-0.24%12,252
Aug 4, 202542.2042.4042.0542.1542.15-16,588
Aug 1, 202541.9542.2041.8042.1542.150.12%23,764