Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.20	50.30	49.90	50.10	50.10	0.60%	8,609
Nov 9, 2026	49.05	49.80	49.05	49.80	49.80	0.91%	24,466
Nov 6, 2026	49.15	49.40	48.65	49.35	49.35	-	23,860
Nov 5, 2026	49.60	49.85	48.95	49.35	49.35	-0.30%	23,785
Nov 4, 2026	49.20	49.60	49.10	49.50	49.50	0.51%	18,250
Nov 3, 2026	49.85	49.90	49.00	49.25	49.25	-1.50%	23,166
Nov 2, 2026	49.40	50.10	49.40	50.00	50.00	1.11%	39,623
Oct 30, 2026	49.40	49.60	49.25	49.45	49.45	0.30%	23,524
Oct 29, 2026	49.05	49.65	48.90	49.30	49.30	0.31%	24,054
Oct 28, 2026	49.10	49.35	48.90	49.15	49.15	-	14,906
Oct 27, 2026	49.00	49.30	48.60	49.15	49.15	0.31%	24,778
Oct 26, 2026	49.05	49.70	49.00	49.00	49.00	-	25,680
Oct 23, 2026	47.80	49.00	47.80	49.00	49.00	2.94%	53,594
Oct 22, 2026	47.10	47.65	47.00	47.60	47.60	0.74%	29,527
Oct 21, 2026	47.60	47.75	47.15	47.25	47.25	-0.21%	30,685
Oct 20, 2026	47.30	47.50	46.95	47.35	47.35	-	39,107
Oct 19, 2026	47.60	47.65	47.10	47.35	47.35	-0.63%	34,835
Oct 16, 2026	47.75	47.85	47.40	47.65	47.65	0.11%	24,803
Oct 15, 2026	47.55	47.95	47.40	47.60	47.60	0.32%	25,913
Oct 14, 2026	47.20	47.55	46.90	47.45	47.45	0.42%	29,158
Oct 13, 2026	46.60	47.30	46.60	47.25	47.25	1.18%	30,720
Oct 12, 2026	46.40	46.70	46.05	46.70	46.70	0.76%	38,901
Oct 9, 2026	46.25	46.60	46.10	46.35	46.35	0.54%	25,263
Oct 8, 2026	45.70	46.65	45.50	46.10	46.10	0.55%	51,054
Oct 7, 2026	45.70	46.05	45.65	45.85	45.85	-0.33%	25,224
Oct 6, 2026	45.70	46.10	45.70	46.00	46.00	1.21%	22,634
Oct 5, 2026	46.10	46.10	45.45	45.45	45.45	-1.20%	22,872
Oct 2, 2026	46.00	46.30	45.75	46.00	46.00	0.44%	28,819
Oct 1, 2026	46.70	46.85	45.80	45.80	45.80	-1.61%	39,827
Sep 30, 2026	46.85	47.20	46.40	46.55	46.55	-0.43%	30,037
Sep 29, 2026	46.85	47.10	46.55	46.75	46.75	-0.21%	37,952
Sep 28, 2026	47.45	47.55	46.85	46.85	46.85	-0.95%	35,645
Sep 25, 2026	46.90	47.65	46.80	47.30	47.30	1.39%	27,818
Sep 24, 2026	46.70	46.95	46.35	46.65	46.65	-0.64%	25,929
Sep 23, 2026	47.30	47.60	46.70	46.95	46.95	-0.84%	32,040
Sep 22, 2026	47.25	47.75	47.15	47.35	47.35	0.21%	27,215
Sep 21, 2026	46.80	47.50	46.70	47.25	47.25	2.05%	30,635
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