Gimv NV (FRA:GI3)
Germany · Delayed Price · Currency is EUR 44.10
-0.30 (-0.68%)
At close: Jan 2, 2026
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -2.08% | - |
| Nov 13, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.22% | - |
| Nov 12, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.11% | - |
| Nov 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.34% | - |
| Nov 10, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.10% | - |
| Nov 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.94% | - |
| Nov 6, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | - |
| Nov 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.76% | - |
| Nov 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.07% | - |
| Nov 3, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.65% | - |
| Oct 31, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.11% | - |
| Oct 30, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.76% | - |
| Oct 29, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.97% | - |
| Oct 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.65% | - |
| Oct 27, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.33% | - |