Gimv NV (FRA:GI3)
Germany · Delayed Price · Currency is EUR 45.95
+0.55 (1.21%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:GI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.54% | - |
| Sep 17, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.21% | - |
| Sep 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.78% | - |
| Sep 15, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.11% | - |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Sep 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.11% | - |
| Sep 10, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -2.33% | - |
| Sep 9, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Sep 8, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.81% | - |
| Sep 7, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | - |
| Sep 4, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 4.60% | - |
| Sep 3, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -1.51% | - |
| Sep 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.81% | - |
| Sep 1, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.37% | - |
| Aug 31, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 1.15% | - |
| Aug 28, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.80% | - |
| Aug 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.23% | - |
| Aug 26, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -2.24% | - |
| Aug 25, 2026 | 43.85 | 44.70 | 43.85 | 44.70 | 44.70 | 1.94% | 30 |
| Aug 24, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1.27% | - |
| Aug 21, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.46% | - |
| Aug 20, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.46% | - |
| Aug 19, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.12% | - |
| Aug 18, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.46% | - |
| Aug 17, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.35% | - |
| Aug 14, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.35% | - |
| Aug 13, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.34% | - |
| Aug 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.13% | - |
| Aug 11, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.11% | - |
| Aug 10, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.23% | - |
| Aug 7, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.34% | - |
| Aug 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.56% | - |
| Aug 5, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | - |
| Aug 4, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1.13% | - |
| Aug 3, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.57% | - |
| Jul 31, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | - |
| Jul 30, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.57% | - |
| Jul 29, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.23% | - |
| Jul 28, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.45% | - |
| Jul 27, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.45% | - |
| Jul 24, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.68% | - |
| Jul 23, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.68% | - |
| Jul 22, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.11% | - |
| Jul 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.11% | - |
| Jul 20, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.68% | - |
| Jul 17, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Jul 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.11% | - |
| Jul 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.56% | - |
| Jul 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.58% | - |
| Jul 13, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.11% | - |