Gimv NV (EBR:GIMB)
Belgium flag Belgium · Delayed Price · Currency is EUR
46.55
-0.10 (-0.21%)
Oct 30, 2025, 4:31 PM CET

Gimv NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202546.8046.8046.3046.4546.45-0.43%3,118
Oct 29, 202546.5047.0046.5046.6546.650.54%16,748
Oct 28, 202546.8546.9046.2046.4046.40-0.85%15,915
Oct 27, 202546.3546.8546.2046.8046.801.08%21,034
Oct 24, 202546.4046.5546.0046.3046.300.22%16,381
Oct 23, 202546.3546.5545.7546.2046.20-0.32%34,243
Oct 22, 202545.7046.5045.4546.3546.351.42%19,303
Oct 21, 202545.1545.8045.0045.7045.701.22%23,648
Oct 20, 202545.0045.2044.7045.1545.150.44%17,800
Oct 17, 202545.1045.1044.7044.9544.95-0.99%25,145
Oct 16, 202546.1046.1045.2545.4045.40-1.09%16,335
Oct 15, 202546.4546.5045.8045.9045.90-0.65%20,459
Oct 14, 202546.2546.3545.3046.2046.20-0.54%37,399
Oct 13, 202546.1547.1046.1546.4546.45-0.75%34,986
Oct 10, 202547.5547.5546.7046.8046.80-1.47%18,308
Oct 9, 202546.8547.6046.6547.5047.501.28%36,429
Oct 8, 202546.3047.3546.0546.9046.901.41%37,713
Oct 7, 202546.5046.6546.2046.2546.25-0.75%23,229
Oct 6, 202546.2046.8045.9546.6046.600.76%26,301
Oct 3, 202545.3046.4045.0546.2546.252.10%42,500
Oct 2, 202545.0045.3544.9045.3045.300.78%21,304
Oct 1, 202545.3545.3544.9044.9544.95-1.21%12,091
Sep 30, 202545.7545.8545.1545.5045.50-0.55%25,023
Sep 29, 202545.0545.8545.0545.7545.751.78%30,053
Sep 26, 202544.7045.0044.6544.9544.950.90%15,798
Sep 25, 202544.5544.8544.4044.5544.55-14,633
Sep 24, 202544.7544.7544.4044.5544.55-0.56%16,416
Sep 23, 202546.5546.5544.8044.8044.80-3.76%35,720
Sep 22, 202545.8046.7545.6046.5546.551.53%46,992
Sep 19, 202545.8045.9045.5545.8545.850.44%99,804
Sep 18, 202545.2045.7045.2045.6545.651.00%15,645
Sep 17, 202544.8545.3544.7545.2045.200.89%19,170
Sep 16, 202545.0045.1544.5044.8044.80-0.22%21,979
Sep 15, 202545.1045.5544.9044.9044.90-0.22%29,256
Sep 12, 202545.1545.4544.9045.0045.000.22%17,961
Sep 11, 202544.8045.3544.6044.9044.900.11%23,225
Sep 10, 202545.5545.6044.6544.8544.85-1.32%30,048
Sep 9, 202545.8545.9545.3545.4545.45-0.66%19,919
Sep 8, 202545.7045.9045.2045.7545.75-37,166
Sep 5, 202546.0046.1545.6045.7545.75-0.22%17,813
Sep 4, 202546.2546.3045.8045.8545.85-0.54%26,810
Sep 3, 202545.2546.2545.1046.1046.102.22%52,326
Sep 2, 202544.9546.0044.5045.1045.102.04%62,495
Sep 1, 202544.0044.2544.0044.2044.200.34%14,652
Aug 29, 202543.9044.1543.7044.0544.050.23%25,519
Aug 28, 202544.0544.1543.8543.9543.950.11%12,049
Aug 27, 202544.5044.7043.8543.9043.90-1.13%19,315
Aug 26, 202544.0544.4543.9544.4044.400.23%19,409
Aug 25, 202544.2044.5044.1544.3044.30-0.11%26,673
Aug 22, 202543.7544.3543.7544.3544.351.72%24,171