Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.80	45.80	45.80	45.80	45.80	0.77%	-
Jan 29, 2026	45.45	45.45	45.45	45.45	45.45	-0.44%	-
Jan 28, 2026	44.85	45.65	44.85	45.65	45.65	2.24%	96
Jan 27, 2026	44.65	44.65	44.65	44.65	44.65	-	-
Jan 26, 2026	44.65	44.65	44.65	44.65	44.65	0.22%	-
Jan 23, 2026	44.55	44.55	44.55	44.55	44.55	1.48%	-
Jan 22, 2026	43.90	43.90	43.90	43.90	43.90	1.04%	-
Jan 21, 2026	43.45	43.45	43.45	43.45	43.45	-3.01%	-
Jan 20, 2026	44.80	44.80	44.80	44.80	44.80	-1.10%	-
Jan 19, 2026	45.30	45.30	45.30	45.30	45.30	-1.09%	-
Jan 16, 2026	45.80	45.80	45.80	45.80	45.80	2.58%	-
Jan 15, 2026	44.65	44.65	44.65	44.65	44.65	-0.33%	-
Jan 14, 2026	44.80	44.80	44.80	44.80	44.80	-1.10%	-
Jan 13, 2026	45.30	45.30	45.30	45.30	45.30	0.11%	-
Jan 12, 2026	45.25	45.25	45.25	45.25	45.25	1.46%	-
Jan 9, 2026	44.60	44.60	44.60	44.60	44.60	0.34%	-
Jan 8, 2026	44.45	44.45	44.45	44.45	44.45	0.57%	-
Jan 7, 2026	44.20	44.20	44.20	44.20	44.20	-0.11%	-
Jan 6, 2026	44.25	44.25	44.25	44.25	44.25	1.14%	-
Jan 5, 2026	43.75	43.75	43.75	43.75	43.75	-0.79%	-
Jan 2, 2026	44.10	44.10	44.10	44.10	44.10	-0.68%	-
Dec 30, 2025	43.85	44.40	43.85	44.40	44.40	0.11%	50
Dec 29, 2025	43.85	44.35	43.70	44.35	44.35	0.68%	3
Dec 23, 2025	43.45	44.05	43.45	44.05	44.05	-0.23%	4
Dec 22, 2025	43.60	44.15	43.60	44.15	44.15	2.32%	86
Dec 19, 2025	43.15	43.15	43.15	43.15	43.15	0.58%	-
Dec 18, 2025	42.90	42.90	42.90	42.90	42.90	-1.04%	-
Dec 17, 2025	43.35	43.35	43.35	43.35	43.35	0.46%	-
Dec 16, 2025	43.15	43.15	43.15	43.15	43.15	-2.15%	-
Dec 15, 2025	43.40	44.10	43.40	44.10	44.10	2.92%	396
Dec 12, 2025	42.85	42.85	42.85	42.85	42.85	-0.12%	-
Dec 11, 2025	42.90	42.90	42.90	42.90	42.90	0.12%	-
Dec 10, 2025	43.00	43.25	42.85	42.85	42.85	-1.15%	381
Dec 9, 2025	43.35	43.35	43.35	43.35	43.35	-0.69%	-
Dec 8, 2025	43.65	43.65	43.65	43.65	43.65	-0.11%	-
Dec 5, 2025	43.70	43.70	43.70	43.70	43.70	0.34%	-
Dec 4, 2025	43.55	43.55	43.55	43.55	43.55	-0.68%	-
Dec 3, 2025	43.85	43.85	43.85	43.85	43.85	-1.57%	-
Dec 2, 2025	44.55	44.55	44.55	44.55	44.55	-0.67%	-
Dec 1, 2025	44.85	44.85	44.85	44.85	44.85	0.34%	-
Nov 28, 2025	44.70	44.70	44.70	44.70	44.70	1.25%	-
Nov 27, 2025	44.15	44.15	44.15	44.15	44.15	-	-
Nov 26, 2025	44.15	44.15	44.15	44.15	44.15	-3.07%	-
Nov 25, 2025	45.55	45.55	45.55	45.55	45.55	-	-
Nov 24, 2025	45.55	45.55	45.55	45.55	45.55	2.47%	-
Nov 21, 2025	44.45	44.45	44.45	44.45	44.45	1.72%	-
Nov 20, 2025	43.70	43.70	43.70	43.70	43.70	-0.34%	-
Nov 19, 2025	43.85	43.85	43.85	43.85	43.85	-0.11%	-
Nov 18, 2025	43.90	43.90	43.90	43.90	43.90	-1.68%	-
Nov 17, 2025	44.65	44.65	44.65	44.65	44.65	-0.11%	-