Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	46.40	46.40	44.90	45.85	45.85	-0.97%	17,771
Jun 30, 2026	46.00	46.55	45.90	46.30	46.30	0.87%	18,348
Jun 29, 2026	45.10	45.95	44.90	45.90	45.90	1.66%	21,075
Jun 26, 2026	44.30	45.20	44.10	45.15	45.15	2.03%	26,086
Jun 25, 2026	44.30	44.60	44.20	44.25	44.25	0.11%	21,520
Jun 24, 2026	44.70	44.80	44.20	44.20	44.20	-1.34%	27,502
Jun 23, 2026	44.20	44.90	44.10	44.80	44.80	0.79%	23,529
Jun 22, 2026	44.60	44.80	43.90	44.45	44.45	2.18%	21,216
Jun 19, 2026	44.70	44.75	43.50	43.50	43.50	-2.58%	56,002
Jun 18, 2026	45.00	45.00	44.50	44.65	44.65	-0.89%	11,819
Jun 17, 2026	44.95	45.10	44.55	45.05	45.05	-0.11%	16,777
Jun 16, 2026	45.60	45.95	45.00	45.10	45.10	-1.42%	15,823
Jun 15, 2026	45.80	46.15	45.45	45.75	45.75	0.77%	16,213
Jun 12, 2026	44.65	45.40	44.65	45.40	45.40	2.37%	17,883
Jun 11, 2026	44.20	44.65	43.95	44.35	44.35	-	18,352
Jun 10, 2026	43.80	44.35	43.75	44.35	44.35	1.84%	14,727
Jun 9, 2026	44.10	44.45	43.55	43.55	43.55	-0.80%	28,468
Jun 8, 2026	44.25	44.40	43.85	43.90	43.90	-1.24%	25,903
Jun 5, 2026	44.65	45.25	44.40	44.45	44.45	-0.22%	20,025
Jun 4, 2026	45.05	45.20	44.55	44.55	44.55	-0.56%	27,221
Jun 3, 2026	46.05	46.25	44.80	44.80	44.80	-2.71%	31,548
Jun 2, 2026	46.60	47.10	46.00	46.05	46.05	-1.07%	19,286
Jun 1, 2026	47.15	47.30	46.20	46.55	46.55	-1.35%	33,382
May 29, 2026	49.25	49.30	48.30	48.55	47.19	-1.82%	52,995
May 28, 2026	49.55	49.75	49.25	49.45	48.06	0.30%	28,625
May 27, 2026	49.65	50.10	49.30	49.30	47.91	-0.50%	32,350
May 26, 2026	49.60	49.70	49.35	49.55	48.16	-0.30%	14,215
May 25, 2026	49.65	50.00	49.60	49.70	48.30	0.40%	11,956
May 22, 2026	49.20	49.80	49.15	49.50	48.11	0.30%	18,818
May 21, 2026	48.80	49.50	48.60	49.35	47.96	1.65%	20,318
May 20, 2026	48.05	49.05	48.05	48.55	47.19	0.83%	20,047
May 19, 2026	48.50	49.00	48.15	48.15	46.80	-0.72%	16,279
May 18, 2026	48.30	48.50	47.90	48.50	47.14	-0.51%	14,803
May 15, 2026	48.50	48.75	48.20	48.75	47.38	0.52%	9,915
May 14, 2026	48.30	48.50	47.95	48.50	47.14	1.04%	11,373
May 13, 2026	47.65	48.00	47.45	48.00	46.65	1.16%	12,315
May 12, 2026	47.90	48.15	47.40	47.45	46.12	-1.25%	13,253
May 11, 2026	48.25	48.60	47.95	48.05	46.70	-0.31%	14,124
May 8, 2026	48.60	48.70	48.15	48.20	46.84	-1.43%	15,810
May 7, 2026	48.60	49.00	48.40	48.90	47.53	0.62%	30,823
May 6, 2026	48.20	48.90	48.20	48.60	47.23	1.57%	14,252
May 5, 2026	47.65	48.25	47.60	47.85	46.50	0.53%	11,306
May 4, 2026	48.20	48.35	47.50	47.60	46.26	-0.83%	15,480
Apr 30, 2026	47.60	48.25	47.50	48.00	46.65	0.42%	11,261
Apr 29, 2026	48.10	48.15	47.65	47.80	46.46	-0.62%	11,111
Apr 28, 2026	48.05	48.40	47.90	48.10	46.75	0.31%	10,173
Apr 27, 2026	47.65	48.10	47.50	47.95	46.60	1.05%	10,385
Apr 24, 2026	47.60	47.85	47.25	47.45	46.12	-0.63%	9,668
Apr 23, 2026	48.50	48.55	47.55	47.75	46.41	-1.55%	20,583
Apr 22, 2026	48.70	48.90	48.45	48.50	47.14	-0.31%	10,377