Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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