Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	45.65	46.45	45.10	46.05	-	4.66%	29,123
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
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