Gimv NV (FRA:GI3)
Germany · Delayed Price · Currency is EUR 47.10
+0.35 (0.75%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:GI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.89% | 30 |
| Oct 22, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.05% | - |
| Oct 21, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.16% | - |
| Oct 20, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -1.03% | - |
| Oct 19, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.63% | - |
| Oct 16, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.33% | - |
| Oct 15, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.30% | - |
| Oct 14, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.28% | - |
| Oct 13, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.30% | - |
| Oct 12, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.71% | - |
| Oct 9, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.35% | - |
| Oct 8, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.33% | - |
| Oct 7, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 2.07% | - |
| Oct 6, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.23% | - |
| Oct 5, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.60% | - |
| Oct 2, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.97% | - |
| Oct 1, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.31% | - |
| Sep 30, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.07% | - |
| Sep 29, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -2.08% | - |
| Sep 28, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2.42% | - |
| Sep 25, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.86% | 76 |
| Sep 24, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.70% | - |
| Sep 23, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.77% | - |
| Sep 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.97% | - |
| Sep 21, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.13% | - |
| Sep 18, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.33% | - |
| Sep 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.07% | - |
| Sep 16, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.00% | - |
| Sep 15, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.42% | - |
| Sep 14, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 2.04% | - |
| Sep 11, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.13% | - |
| Sep 10, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -2.76% | - |
| Sep 9, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.06% | - |
| Sep 8, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 1.69% | - |
| Sep 7, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.34% | - |
| Sep 4, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 4.72% | - |
| Sep 3, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -1.23% | - |
| Sep 2, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.41% | - |
| Sep 1, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -1.14% | - |
| Aug 31, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 1.19% | - |
| Aug 28, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -0.68% | - |
| Aug 27, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.93% | - |
| Aug 26, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.24% | - |
| Aug 25, 2026 | 44.00 | 45.05 | 44.00 | 44.47 | 44.47 | 1.51% | 60 |
| Aug 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.02% | - |
| Aug 21, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.92% | 800 |
| Aug 20, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.35% | - |
| Aug 19, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.33% | - |
| Aug 18, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.76% | - |
| Aug 17, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 1.39% | - |