Gamivo S.A. (FRA:PY2)
Germany · Delayed Price · Currency is EUR 3.460
+0.020 (0.58%)
At close: Jun 26, 2026
FRA:PY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | - |
| Jun 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jun 24, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | - | - |
| Jun 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jun 22, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jun 19, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 18, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jun 17, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jun 16, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | - |
| Jun 15, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | - |
| Jun 12, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jun 11, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 10, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jun 9, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jun 8, 2026 | 3.72 | 3.72 | 3.48 | 3.52 | 3.52 | -3.30% | - |
| Jun 5, 2026 | 3.44 | 3.64 | 3.30 | 3.64 | 3.64 | 5.81% | - |
| Jun 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jun 3, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jun 2, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jun 1, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| May 29, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| May 28, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| May 27, 2026 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| May 26, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | - | - |
| May 25, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 2.15% | - |
| May 22, 2026 | 3.92 | 3.92 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| May 21, 2026 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| May 20, 2026 | 3.84 | 3.84 | 3.72 | 3.80 | 3.80 | 1.06% | - |
| May 19, 2026 | 3.58 | 3.86 | 3.58 | 3.76 | 3.76 | 5.62% | - |
| May 18, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | 1.14% | - |
| May 15, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 6.02% | - |
| May 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| May 13, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| May 12, 2026 | 3.58 | 3.58 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| May 11, 2026 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | -0.58% | - |
| May 8, 2026 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| May 7, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | 2.92% | - |
| May 6, 2026 | 3.44 | 3.44 | 3.34 | 3.42 | 3.42 | - | - |
| May 5, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | -0.58% | - |
| May 4, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Apr 30, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Apr 29, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.84% | - |
| Apr 28, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 24, 2026 | 3.46 | 3.46 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Apr 23, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 22, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Apr 21, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 20, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Apr 17, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | - |