Gimv NV (FRA:GI3)
Germany · Delayed Price · Currency is EUR 43.70
-1.00 (-2.24%)
At close: Aug 26, 2026
FRA:GI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |