Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.75	46.75	45.90	46.30	46.30	-0.86%	49,188
Sep 17, 2026	46.75	46.85	46.10	46.70	46.70	0.54%	20,902
Sep 16, 2026	46.40	46.70	46.20	46.45	46.45	1.20%	33,640
Sep 15, 2026	45.45	45.90	45.00	45.90	45.90	0.77%	40,021
Sep 14, 2026	45.55	45.60	45.25	45.55	45.55	0.11%	18,894
Sep 11, 2026	44.50	45.50	44.40	45.50	45.50	2.25%	17,969
Sep 10, 2026	44.60	45.00	44.30	44.50	44.50	-0.11%	27,572
Sep 9, 2026	45.55	45.55	44.55	44.55	44.55	-2.30%	29,330
Sep 8, 2026	45.40	45.60	45.10	45.60	45.60	-	18,367
Sep 7, 2026	45.00	45.60	44.75	45.60	45.60	1.79%	32,673
Sep 4, 2026	45.00	45.20	44.55	44.80	44.80	-	21,459
Sep 3, 2026	44.95	45.40	44.45	44.80	44.80	4.55%	37,462
Sep 2, 2026	43.15	43.28	42.80	42.85	42.85	-1.49%	26,547
Sep 1, 2026	43.75	43.85	43.35	43.50	43.50	-0.80%	19,040
Aug 31, 2026	44.45	44.45	43.70	43.85	43.85	-1.35%	56,751
Aug 28, 2026	44.35	44.70	44.15	44.45	44.45	1.14%	13,644
Aug 27, 2026	44.30	44.40	43.70	43.95	43.95	-0.79%	13,876
Aug 26, 2026	44.30	44.55	44.00	44.30	44.30	0.23%	8,846
Aug 25, 2026	44.45	44.50	44.10	44.20	44.20	-0.34%	11,517
Aug 24, 2026	44.35	44.40	44.00	44.35	44.35	-	12,995
Aug 21, 2026	43.90	44.40	43.65	44.35	44.35	1.26%	16,748
Aug 20, 2026	44.00	44.40	43.75	43.80	43.80	-0.45%	14,093
Aug 19, 2026	43.70	44.00	43.65	44.00	44.00	0.46%	11,300
Aug 18, 2026	43.80	44.05	43.70	43.80	43.80	0.11%	15,043
Aug 17, 2026	43.95	44.10	43.60	43.75	43.75	-0.46%	16,209
Aug 14, 2026	44.00	44.20	43.85	43.95	43.95	0.34%	7,076
Aug 13, 2026	44.15	44.25	43.80	43.80	43.80	-0.34%	10,252
Aug 12, 2026	44.15	44.35	43.95	43.95	43.95	-0.34%	13,027
Aug 11, 2026	44.45	44.60	44.10	44.10	44.10	-1.12%	11,716
Aug 10, 2026	44.65	44.85	44.30	44.60	44.60	-0.11%	13,926
Aug 7, 2026	44.70	44.95	44.50	44.65	44.65	-0.22%	8,744
Aug 6, 2026	44.75	45.10	44.60	44.75	44.75	-0.33%	12,295
Aug 5, 2026	45.20	45.45	44.70	44.90	44.90	-0.55%	13,363
Aug 4, 2026	45.00	45.65	45.00	45.15	45.15	-	10,681
Aug 3, 2026	44.65	45.30	44.65	45.15	45.15	1.12%	10,648
Jul 31, 2026	44.25	45.05	44.20	44.65	44.65	0.56%	20,323
Jul 30, 2026	44.40	44.70	44.15	44.40	44.40	-	10,617
Jul 29, 2026	44.70	44.75	44.30	44.40	44.40	-0.56%	10,978
Jul 28, 2026	44.55	44.80	44.45	44.65	44.65	0.22%	9,835
Jul 27, 2026	44.70	45.25	44.55	44.55	44.55	-0.45%	12,605
Jul 24, 2026	44.50	44.95	44.50	44.75	44.75	0.45%	7,992
Jul 23, 2026	44.80	45.30	44.55	44.55	44.55	-0.67%	8,247
Jul 22, 2026	44.50	45.25	44.45	44.85	44.85	0.67%	7,825
Jul 21, 2026	44.60	44.75	44.40	44.55	44.55	0.11%	11,723
Jul 20, 2026	44.60	44.85	44.45	44.50	44.50	0.11%	10,680
Jul 17, 2026	44.45	44.80	44.35	44.45	44.45	-0.67%	11,771
Jul 16, 2026	44.60	44.75	44.30	44.75	44.75	-	9,118
Jul 15, 2026	44.70	45.00	44.25	44.75	44.75	-0.11%	12,464
Jul 14, 2026	45.45	45.45	44.80	44.80	44.80	-1.54%	18,405
Jul 13, 2026	44.80	45.95	44.60	45.50	45.50	1.56%	13,513