Gamivo S.A. (FRA:PY2)
Germany · Delayed Price · Currency is EUR 3.040
-0.020 (-0.65%)
At close: Oct 26, 2026
FRA:PY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | -0.65% | - |
| Oct 23, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Oct 22, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | 0.65% | - |
| Oct 21, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Oct 20, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | - |
| Oct 19, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 16, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 15, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | - |
| Oct 14, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 13, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 12, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 3.38% | - |
| Oct 9, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Oct 8, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | - |
| Oct 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 6, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 5, 2026 | 3.08 | 3.08 | 2.98 | 3.04 | 3.04 | 1.33% | - |
| Oct 2, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | - | - |
| Oct 1, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 30, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Sep 29, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Sep 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 25, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 24, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | - |
| Sep 23, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Sep 22, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Sep 21, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | - |
| Sep 18, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | 0.65% | - |
| Sep 17, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 16, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | - |
| Sep 15, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Sep 14, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | - |
| Sep 11, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Sep 10, 2026 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | 0.62% | - |
| Sep 9, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | - |
| Sep 8, 2026 | 3.22 | 3.22 | 3.10 | 3.18 | 3.18 | -1.24% | - |
| Sep 7, 2026 | 3.52 | 3.52 | 3.22 | 3.22 | 3.22 | -5.29% | - |
| Sep 4, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Sep 3, 2026 | 3.44 | 3.44 | 3.34 | 3.38 | 3.38 | 1.20% | - |
| Sep 2, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 28, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 27, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Aug 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 24, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Aug 21, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 20, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 19, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Aug 18, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | - |