Gamivo S.A. (FRA:PY2)
Germany · Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
Gamivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | -1.86% | - |
| Jan 15, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | - | - |
| Jan 14, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | - | - |
| Jan 13, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | 0.31% | - |
| Jan 12, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 9, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Jan 8, 2026 | 3.30 | 3.30 | 3.22 | 3.23 | 3.23 | 0.31% | - |
| Jan 7, 2026 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | -1.53% | - |
| Jan 6, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Jan 5, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | 2.20% | - |
| Jan 2, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | 1.60% | - |
| Dec 30, 2025 | 3.21 | 3.22 | 3.13 | 3.13 | 3.13 | 0.32% | - |
| Dec 29, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| Dec 23, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Dec 22, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Dec 19, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Dec 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 17, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Dec 16, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Dec 15, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Dec 12, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | - |
| Dec 11, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Dec 10, 2025 | 3.18 | 3.18 | 3.10 | 3.11 | 3.11 | 0.97% | - |
| Dec 9, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Dec 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |