Gimv NV (FRA:GI3)
Germany · Delayed Price · Currency is EUR 44.05
-1.50 (-3.29%)
Last updated: Jun 3, 2026, 8:31 PM CET
FRA:GI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.66 | 0.52% | - |
| May 15, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 46.42 | - | - |
| May 14, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 46.42 | 1.27% | - |
| May 13, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 45.84 | -0.63% | - |
| May 12, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 46.13 | -0.63% | - |
| May 11, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 46.42 | -1.04% | - |
| May 8, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 46.91 | 0.21% | - |
| May 7, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 46.81 | 1.16% | - |
| May 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.27 | 1.06% | - |
| May 5, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 45.79 | -1.05% | - |
| May 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.27 | 1.06% | - |
| Apr 30, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 45.79 | -1.26% | - |
| Apr 29, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 46.37 | 0.42% | - |
| Apr 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.18 | 1.17% | - |
| Apr 27, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 45.64 | -0.42% | - |
| Apr 24, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 45.84 | -1.46% | - |
| Apr 23, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 46.52 | -0.73% | - |
| Apr 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 46.86 | 0.31% | - |
| Apr 21, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 46.71 | -0.93% | - |
| Apr 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.15 | 0.10% | - |
| Apr 17, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 47.10 | -0.10% | - |
| Apr 16, 2026 | 47.40 | 48.50 | 47.40 | 48.50 | 47.15 | 2.97% | 98 |
| Apr 15, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 45.79 | 1.18% | - |
| Apr 14, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 45.25 | 1.31% | - |
| Apr 13, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 44.67 | -0.33% | - |
| Apr 10, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 44.82 | 0.22% | - |
| Apr 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.72 | -0.43% | - |
| Apr 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 44.91 | 1.09% | - |
| Apr 7, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 44.43 | 2.01% | - |
| Apr 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.55 | -0.67% | - |
| Apr 1, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 43.84 | 2.15% | - |
| Mar 31, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 42.92 | 1.38% | - |
| Mar 30, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 42.34 | -2.02% | - |
| Mar 27, 2026 | 44.15 | 44.45 | 44.15 | 44.45 | 43.21 | 0.34% | 101 |
| Mar 26, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.07 | 1.96% | - |
| Mar 25, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 42.24 | 0.46% | - |
| Mar 24, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 42.05 | 0.93% | - |
| Mar 23, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 41.66 | -2.61% | - |
| Mar 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.77 | -0.45% | - |