Gamivo S.A. (FRA:PY2)
Germany · Delayed Price · Currency is EUR 3.370
-0.070 (-2.03%)
At close: Mar 27, 2026
FRA:PY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -2.03% | - |
| Mar 26, 2026 | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | -0.29% | - |
| Mar 25, 2026 | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -1.43% | - |
| Mar 24, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 1.74% | - |
| Mar 23, 2026 | 3.45 | 3.45 | 3.38 | 3.44 | 3.44 | 2.38% | - |
| Mar 20, 2026 | 3.47 | 3.47 | 3.36 | 3.36 | 3.36 | -4.82% | - |
| Mar 19, 2026 | 3.38 | 3.53 | 3.36 | 3.53 | 3.53 | 4.13% | - |
| Mar 18, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | 2.42% | - |
| Mar 17, 2026 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 8.88% | - |
| Mar 16, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -1.62% | - |
| Mar 13, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -2.52% | - |
| Mar 12, 2026 | 3.26 | 3.26 | 3.16 | 3.17 | 3.17 | - | - |
| Mar 11, 2026 | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | 0.96% | - |
| Mar 10, 2026 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | - |
| Mar 9, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | - |
| Mar 6, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Mar 5, 2026 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | - |
| Mar 4, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 0.97% | - |
| Mar 3, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Mar 2, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Feb 27, 2026 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 25, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 24, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 20, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 19, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Feb 18, 2026 | 3.23 | 3.23 | 3.16 | 3.20 | 3.20 | 0.95% | - |
| Feb 17, 2026 | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | -1.86% | - |
| Feb 16, 2026 | 3.28 | 3.28 | 3.17 | 3.23 | 3.23 | 1.89% | - |
| Feb 13, 2026 | 3.29 | 3.29 | 3.17 | 3.17 | 3.17 | -3.35% | - |
| Feb 12, 2026 | 3.29 | 3.29 | 3.22 | 3.28 | 3.28 | 2.50% | - |
| Feb 11, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 10, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 9, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.95% | - |
| Feb 6, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Feb 5, 2026 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Feb 4, 2026 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | 0.63% | - |
| Feb 3, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Feb 2, 2026 | 3.31 | 3.31 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Jan 30, 2026 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | 0.31% | - |
| Jan 29, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 28, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 27, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | - |
| Jan 26, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | 0.63% | - |
| Jan 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jan 22, 2026 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | - |
| Jan 21, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jan 20, 2026 | 3.17 | 3.18 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Jan 19, 2026 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | - | - |