Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	43.75	44.35	43.75	44.35	44.35	1.72%	24,171
Aug 21, 2025	43.60	43.80	43.45	43.60	43.60	-	14,005
Aug 20, 2025	43.55	43.80	43.45	43.60	43.60	0.11%	16,290
Aug 19, 2025	43.20	43.65	43.10	43.55	43.55	0.69%	23,045
Aug 18, 2025	43.00	43.25	42.75	43.25	43.25	0.23%	32,552
Aug 15, 2025	43.15	43.55	43.15	43.15	43.15	0.23%	27,744
Aug 14, 2025	42.95	43.35	42.95	43.05	43.05	0.23%	23,899
Aug 13, 2025	43.25	43.45	42.70	42.95	42.95	0.12%	39,895
Aug 12, 2025	42.85	43.35	42.60	42.90	42.90	0.23%	28,176
Aug 11, 2025	42.45	42.90	42.45	42.80	42.80	1.06%	18,383
Aug 8, 2025	41.85	42.55	41.85	42.35	42.35	0.95%	17,476
Aug 7, 2025	42.20	42.20	41.85	41.95	41.95	-0.24%	18,964
Aug 6, 2025	42.15	42.40	42.00	42.05	42.05	-	17,851
Aug 5, 2025	42.20	42.50	42.05	42.05	42.05	-0.24%	12,252
Aug 4, 2025	42.20	42.40	42.05	42.15	42.15	-	16,588
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