Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	43.70	43.85	43.50	43.60	43.60	-0.11%	18,999
Dec 15, 2025	43.80	44.00	43.60	43.65	43.65	0.11%	32,423
Dec 12, 2025	43.35	44.00	43.35	43.60	43.60	0.81%	18,432
Dec 11, 2025	43.25	43.55	43.20	43.25	43.25	0.23%	22,031
Dec 10, 2025	43.40	43.50	43.10	43.15	43.15	-0.35%	27,229
Dec 9, 2025	43.60	43.95	43.25	43.30	43.30	-0.80%	37,054
Dec 8, 2025	44.10	44.35	43.65	43.65	43.65	-0.80%	33,821
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