Gimv NV (EBR:GIMB)
42.15
+0.05 (0.12%)
Aug 1, 2025, 5:35 PM CET
Gimv NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 41.95 | 42.20 | 41.80 | 42.15 | 42.15 | 0.12% | 23,764 |
Jul 31, 2025 | 42.10 | 42.45 | 42.05 | 42.10 | 42.10 | 0.12% | 26,984 |
Jul 30, 2025 | 42.50 | 42.55 | 41.95 | 42.05 | 42.05 | -0.94% | 18,944 |
Jul 29, 2025 | 42.40 | 42.70 | 42.35 | 42.45 | 42.45 | 0.35% | 28,530 |
Jul 28, 2025 | 43.70 | 43.70 | 42.30 | 42.30 | 42.30 | -1.51% | 31,079 |
Jul 25, 2025 | 43.40 | 43.45 | 42.80 | 42.95 | 42.95 | -0.92% | 25,023 |
Jul 24, 2025 | 43.35 | 43.45 | 42.80 | 43.35 | 43.35 | 0.70% | 27,250 |
Jul 23, 2025 | 42.30 | 43.25 | 42.30 | 43.05 | 43.05 | 2.14% | 22,403 |
Jul 22, 2025 | 42.30 | 42.50 | 42.00 | 42.15 | 42.15 | - | 18,923 |
Jul 21, 2025 | 42.10 | 42.45 | 42.05 | 42.15 | 42.15 | 0.36% | 17,779 |
Jul 18, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | -0.94% | 19,876 |
Jul 17, 2025 | 42.25 | 42.55 | 42.25 | 42.40 | 42.40 | 1.07% | 14,601 |
Jul 16, 2025 | 42.10 | 42.30 | 41.90 | 41.95 | 41.95 | 0.24% | 66,045 |
Jul 15, 2025 | 41.45 | 41.85 | 41.45 | 41.85 | 41.85 | 0.72% | 23,552 |
Jul 14, 2025 | 41.50 | 41.60 | 41.30 | 41.55 | 41.55 | -0.12% | 26,652 |
Jul 11, 2025 | 41.60 | 41.90 | 41.45 | 41.60 | 41.60 | - | 18,829 |
Jul 10, 2025 | 41.00 | 41.60 | 40.75 | 41.60 | 41.60 | 1.71% | 28,219 |
Jul 9, 2025 | 41.00 | 41.15 | 40.85 | 40.90 | 40.90 | 0.37% | 20,109 |
Jul 8, 2025 | 41.15 | 41.20 | 40.75 | 40.75 | 40.75 | -0.85% | 25,678 |
Jul 7, 2025 | 41.20 | 41.30 | 41.05 | 41.10 | 41.10 | -0.12% | 21,342 |
Jul 4, 2025 | 41.25 | 41.40 | 41.00 | 41.15 | 41.15 | -0.60% | 21,544 |
Jul 3, 2025 | 41.35 | 41.70 | 41.25 | 41.40 | 41.40 | 0.36% | 25,125 |
Jul 2, 2025 | 42.15 | 42.15 | 41.25 | 41.25 | 41.25 | -1.67% | 33,049 |
Jul 1, 2025 | 42.20 | 42.35 | 41.80 | 41.95 | 41.95 | 0.36% | 32,713 |
Jun 30, 2025 | 41.90 | 42.70 | 40.80 | 41.80 | 41.80 | -5.43% | 84,105 |
Jun 27, 2025 | 44.60 | 44.65 | 43.75 | 44.20 | 42.38 | -0.67% | 56,433 |
Jun 26, 2025 | 44.70 | 45.15 | 44.50 | 44.50 | 42.67 | -0.34% | 46,829 |
Jun 25, 2025 | 44.40 | 44.95 | 44.35 | 44.65 | 42.81 | 1.25% | 34,495 |
Jun 24, 2025 | 44.10 | 44.50 | 43.80 | 44.10 | 42.28 | 1.97% | 36,964 |
Jun 23, 2025 | 43.55 | 43.85 | 43.25 | 43.25 | 41.47 | -1.26% | 21,016 |
Jun 20, 2025 | 43.75 | 44.00 | 43.55 | 43.80 | 42.00 | 0.11% | 81,308 |
Jun 19, 2025 | 44.00 | 44.20 | 43.70 | 43.75 | 41.95 | -1.13% | 27,007 |
Jun 18, 2025 | 44.00 | 44.60 | 44.00 | 44.25 | 42.43 | 0.57% | 25,957 |
Jun 17, 2025 | 44.60 | 44.65 | 44.00 | 44.00 | 42.19 | -1.57% | 23,306 |
Jun 16, 2025 | 44.30 | 45.20 | 44.30 | 44.70 | 42.86 | 0.79% | 31,897 |
Jun 13, 2025 | 44.85 | 45.15 | 44.05 | 44.35 | 42.52 | -1.77% | 43,900 |
Jun 12, 2025 | 45.20 | 45.65 | 45.10 | 45.15 | 43.29 | -0.88% | 25,768 |
Jun 11, 2025 | 45.00 | 45.70 | 44.90 | 45.55 | 43.67 | 1.45% | 42,757 |
Jun 10, 2025 | 45.00 | 45.25 | 44.80 | 44.90 | 43.05 | -0.22% | 22,176 |
Jun 9, 2025 | 44.75 | 45.15 | 44.70 | 45.00 | 43.15 | 0.78% | 24,230 |
Jun 6, 2025 | 44.10 | 44.75 | 43.95 | 44.65 | 42.81 | 1.02% | 25,316 |
Jun 5, 2025 | 44.35 | 44.70 | 44.05 | 44.20 | 42.38 | -0.45% | 23,591 |
Jun 4, 2025 | 43.75 | 44.40 | 43.65 | 44.40 | 42.57 | 1.49% | 46,745 |
Jun 3, 2025 | 44.20 | 44.30 | 43.75 | 43.75 | 41.95 | -0.91% | 22,034 |
Jun 2, 2025 | 44.40 | 44.55 | 44.10 | 44.15 | 42.33 | -0.67% | 28,869 |
May 30, 2025 | 44.95 | 45.20 | 44.40 | 44.45 | 42.62 | -1.33% | 26,411 |
May 29, 2025 | 45.75 | 45.75 | 44.95 | 45.05 | 43.20 | -1.21% | 23,901 |
May 28, 2025 | 45.80 | 46.10 | 45.30 | 45.60 | 43.72 | -0.44% | 40,671 |
May 27, 2025 | 45.50 | 46.15 | 45.50 | 45.80 | 43.91 | 0.66% | 33,283 |
May 26, 2025 | 45.60 | 45.95 | 45.45 | 45.50 | 43.63 | 0.33% | 28,119 |