Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.20	49.80	49.15	49.40	-	0.10%	15,237
May 21, 2026	48.80	49.50	48.60	49.35	49.35	1.65%	20,318
May 20, 2026	48.05	49.05	48.05	48.55	48.55	0.83%	20,047
May 19, 2026	48.50	49.00	48.15	48.15	48.15	-0.72%	16,279
May 18, 2026	48.30	48.50	47.90	48.50	48.50	-0.51%	14,803
May 15, 2026	48.50	48.75	48.20	48.75	48.75	0.52%	9,915
May 14, 2026	48.30	48.50	47.95	48.50	48.50	1.04%	11,373
May 13, 2026	47.65	48.00	47.45	48.00	48.00	1.16%	12,315
May 12, 2026	47.90	48.15	47.40	47.45	47.45	-1.25%	13,253
May 11, 2026	48.25	48.60	47.95	48.05	48.05	-0.31%	14,124
May 8, 2026	48.60	48.70	48.15	48.20	48.20	-1.43%	15,810
May 7, 2026	48.60	49.00	48.40	48.90	48.90	0.62%	30,823
May 6, 2026	48.20	48.90	48.20	48.60	48.60	1.57%	14,252
May 5, 2026	47.65	48.25	47.60	47.85	47.85	0.53%	11,306
May 4, 2026	48.20	48.35	47.50	47.60	47.60	-0.83%	15,480
Apr 30, 2026	47.60	48.25	47.50	48.00	48.00	0.42%	11,261
Apr 29, 2026	48.10	48.15	47.65	47.80	47.80	-0.62%	11,111
Apr 28, 2026	48.05	48.40	47.90	48.10	48.10	0.31%	10,173
Apr 27, 2026	47.65	48.10	47.50	47.95	47.95	1.05%	10,385
Apr 24, 2026	47.60	47.85	47.25	47.45	47.45	-0.63%	9,668
Apr 23, 2026	48.50	48.55	47.55	47.75	47.75	-1.55%	20,583
Apr 22, 2026	48.70	48.90	48.45	48.50	48.50	-0.31%	10,377
Apr 21, 2026	48.40	49.35	48.40	48.65	48.65	0.41%	24,515
Apr 20, 2026	48.80	48.80	48.15	48.45	48.45	-1.72%	20,150
Apr 17, 2026	48.85	49.45	48.70	49.30	49.30	0.72%	19,759
Apr 16, 2026	47.95	48.95	47.90	48.95	48.95	2.41%	26,691
Apr 15, 2026	47.60	48.40	47.60	47.80	47.80	0.42%	20,908
Apr 14, 2026	47.05	47.65	47.05	47.60	47.60	1.38%	30,852
Apr 13, 2026	46.55	47.05	46.20	46.95	46.95	0.43%	22,032
Apr 10, 2026	46.50	46.95	46.50	46.75	46.75	0.54%	24,349
Apr 9, 2026	46.45	46.55	46.15	46.50	46.50	0.11%	15,460
Apr 8, 2026	46.85	47.00	46.10	46.45	46.45	1.86%	38,371
Apr 7, 2026	46.00	46.40	45.30	45.60	45.60	-1.30%	33,839
Apr 2, 2026	45.35	46.20	45.20	46.20	46.20	1.09%	22,496
Apr 1, 2026	45.95	46.00	45.15	45.70	45.70	1.22%	28,134
Mar 31, 2026	44.60	45.20	44.60	45.15	45.15	1.46%	31,195
Mar 30, 2026	43.95	44.50	43.80	44.50	44.50	0.79%	22,050
Mar 27, 2026	44.50	44.55	43.90	44.15	44.15	-0.90%	24,860
Mar 26, 2026	44.85	44.85	44.15	44.55	44.55	-0.89%	27,069
Mar 25, 2026	44.50	44.95	44.45	44.95	44.95	2.74%	22,067
Mar 24, 2026	43.80	44.10	43.60	43.75	43.75	-	23,921
Mar 23, 2026	43.00	44.15	42.35	43.75	43.75	0.23%	52,824
Mar 20, 2026	44.50	44.70	43.65	43.65	43.65	-1.69%	78,819
Mar 19, 2026	45.45	45.45	44.40	44.40	44.40	-2.95%	42,958
Mar 18, 2026	45.60	46.00	45.50	45.75	45.75	0.88%	15,784
Mar 17, 2026	44.90	45.50	44.90	45.35	45.35	1.00%	22,554
Mar 16, 2026	45.30	45.35	44.80	44.90	44.90	-1.32%	23,194
Mar 13, 2026	45.60	45.75	44.95	45.50	45.50	-0.22%	27,227
Mar 12, 2026	44.90	45.90	44.80	45.60	45.60	1.33%	22,710
Mar 11, 2026	45.50	45.50	44.80	45.00	45.00	-1.21%	24,234