Gimv NV (FRA:GI3)
Germany · Delayed Price · Currency is EUR 47.25
+0.15 (0.32%)
Last updated: Apr 24, 2026, 12:04 PM CET
FRA:GI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 47.85 | 48.50 | 47.85 | 48.00 | - | -0.41% | - |
| Apr 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.31% | - |
| Apr 21, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.93% | - |
| Apr 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.10% | - |
| Apr 17, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.10% | - |
| Apr 16, 2026 | 47.40 | 48.50 | 47.40 | 48.50 | 48.50 | 2.97% | 98 |
| Apr 15, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.18% | - |
| Apr 14, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.31% | - |
| Apr 13, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.33% | - |
| Apr 10, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | - |
| Apr 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Apr 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.09% | - |
| Apr 7, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 2.01% | - |
| Apr 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Apr 1, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 2.15% | - |
| Mar 31, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1.38% | - |
| Mar 30, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -2.02% | - |
| Mar 27, 2026 | 44.15 | 44.45 | 44.15 | 44.45 | 44.45 | 0.34% | 101 |
| Mar 26, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1.96% | - |
| Mar 25, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.46% | - |
| Mar 24, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.93% | - |
| Mar 23, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -2.61% | - |
| Mar 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Mar 19, 2026 | 45.25 | 45.25 | 44.20 | 44.20 | 44.20 | -1.89% | 257 |
| Mar 18, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.69% | - |
| Mar 17, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.77% | - |
| Mar 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.11% | - |
| Mar 13, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.46% | - |
| Mar 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.22% | - |
| Mar 11, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.33% | - |
| Mar 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.21% | - |
| Mar 9, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.98% | - |
| Mar 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Mar 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.55% | - |
| Mar 4, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.77% | - |
| Mar 3, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.11% | - |
| Mar 2, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -2.77% | - |
| Feb 27, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.75% | - |
| Feb 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.86% | - |
| Feb 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | - |
| Feb 24, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.19% | - |
| Feb 23, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.33% | - |
| Feb 20, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 3.36% | - |
| Feb 19, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.33% | - |
| Feb 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.79% | - |
| Feb 17, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -1.22% | - |
| Feb 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.58% | - |
| Feb 13, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.12% | - |
| Feb 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.34% | - |
| Feb 11, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.11% | - |