Gimv NV (FRA:GI3)
Germany · Delayed Price · Currency is EUR 44.55
+0.50 (1.14%)
Last updated: Jul 28, 2026, 2:33 PM CET
FRA:GI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.23% | - |
| Jul 9, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -1.67% | - |
| Jul 8, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.21% | - |
| Jul 7, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Jul 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.33% | - |
| Jul 3, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.11% | - |
| Jul 2, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.98% | - |
| Jul 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Jun 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.68% | - |
| Jun 29, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 2.06% | - |
| Jun 26, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.23% | - |
| Jun 25, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.47% | - |
| Jun 24, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.80% | - |
| Jun 23, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 2.21% | - |
| Jun 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.60% | - |
| Jun 19, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.90% | - |
| Jun 18, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.11% | - |
| Jun 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.55% | - |
| Jun 16, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.11% | - |
| Jun 15, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 2.26% | - |
| Jun 12, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.14% | - |
| Jun 11, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 1.39% | - |
| Jun 10, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.58% | - |
| Jun 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.57% | - |
| Jun 8, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.02% | - |
| Jun 5, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.34% | - |
| Jun 4, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -2.85% | - |
| Jun 3, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.41% | - |
| Jun 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | - |
| Jun 1, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -3.22% | - |
| May 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.64 | 0.72% | - |
| May 28, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 47.29 | -1.02% | - |
| May 27, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 47.78 | - | - |
| May 26, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 47.78 | -0.20% | - |
| May 25, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 47.88 | 0.41% | - |
| May 22, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 47.68 | 2.08% | - |
| May 21, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 46.71 | 0.95% | - |
| May 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.27 | -0.94% | - |
| May 19, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 46.71 | 0.10% | - |