Gimv NV (LON:0EKR)
London · Delayed Price · Currency is GBP · Price in EUR 43.60
+0.05 (0.11%)
At close: Dec 18, 2025
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 43.28 | 43.60 | 43.30 | 43.60 | 43.60 | 0.11% | 1 |
| Dec 17, 2025 | 43.28 | 43.65 | 43.55 | 43.55 | 43.55 | -0.23% | - |
| Dec 16, 2025 | 43.58 | 43.65 | 43.65 | 43.65 | 43.65 | -0.23% | 51 |
| Dec 15, 2025 | 43.78 | 44.00 | 43.75 | 43.75 | 43.75 | - | 8 |
| Dec 12, 2025 | 43.33 | 43.75 | 43.75 | 43.75 | 43.75 | 1.04% | 22 |
| Dec 11, 2025 | 43.88 | 43.30 | 43.30 | 43.30 | 43.30 | -0.35% | 117 |
| Dec 10, 2025 | 43.88 | 43.45 | 43.25 | 43.45 | 43.45 | -0.74% | 910 |
| Dec 9, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.85% | - |
| Dec 8, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.34% | - |
| Dec 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.40% | - |
| Dec 4, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.62% | - |
| Dec 3, 2025 | 44.00 | 44.25 | 44.10 | 44.10 | 44.10 | -1.56% | - |
| Dec 2, 2025 | 45.03 | 44.80 | 44.80 | 44.80 | 44.80 | -0.33% | 1 |
| Dec 1, 2025 | 45.38 | 44.95 | 44.95 | 44.95 | 44.95 | -0.22% | - |
| Nov 28, 2025 | 45.08 | 45.05 | 45.00 | 45.05 | 45.05 | 0.56% | - |
| Nov 27, 2025 | 44.95 | 44.80 | 44.80 | 44.80 | 44.80 | 1.01% | - |
| Nov 26, 2025 | 44.95 | 44.50 | 44.35 | 44.35 | 44.35 | -0.89% | 2 |
| Nov 25, 2025 | 46.50 | 45.15 | 44.75 | 44.75 | 44.75 | -4.48% | - |
| Nov 24, 2025 | 46.30 | 46.85 | 46.40 | 46.85 | 46.85 | 2.57% | 758 |
| Nov 21, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.81% | - |
| Nov 20, 2025 | 44.90 | 46.05 | 45.60 | 46.05 | 46.05 | 4.78% | 287 |
| Nov 19, 2025 | 43.78 | 43.95 | 43.95 | 43.95 | 43.95 | -0.45% | - |
| Nov 18, 2025 | 44.35 | 44.20 | 43.90 | 44.15 | 44.15 | -1.34% | 93 |
| Nov 17, 2025 | 45.03 | 45.10 | 44.75 | 44.75 | 44.75 | - | 211 |
| Nov 14, 2025 | 45.23 | 45.05 | 44.35 | 44.75 | 44.75 | -1.38% | 397 |
| Nov 13, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.36% | - |
| Nov 12, 2025 | 45.63 | 46.00 | 45.75 | 46.00 | 46.00 | 0.22% | 2,501 |
| Nov 11, 2025 | 46.15 | 45.90 | 45.90 | 45.90 | 45.90 | 0.77% | - |
| Nov 10, 2025 | 45.23 | 46.20 | 45.55 | 45.55 | 45.55 | -0.44% | - |
| Nov 7, 2025 | 47.03 | 46.25 | 45.75 | 45.75 | 45.75 | -1.51% | 14 |
| Nov 6, 2025 | 46.95 | 46.90 | 46.45 | 46.45 | 46.45 | -0.11% | - |
| Nov 5, 2025 | 45.93 | 46.50 | 46.50 | 46.50 | 46.50 | -0.96% | - |
| Nov 4, 2025 | 46.45 | 46.95 | 46.20 | 46.95 | 46.95 | 1.29% | 1 |
| Nov 3, 2025 | 46.55 | 46.75 | 46.35 | 46.35 | 46.35 | -1.17% | 10 |
| Oct 31, 2025 | 46.80 | 47.35 | 46.80 | 46.90 | 46.90 | 0.64% | - |
| Oct 30, 2025 | 46.95 | 46.60 | 46.40 | 46.60 | 46.60 | -0.43% | 3 |
| Oct 29, 2025 | 46.90 | 46.80 | 46.50 | 46.80 | 46.80 | 0.65% | 3 |
| Oct 28, 2025 | 46.90 | 46.80 | 46.40 | 46.50 | 46.50 | -0.33% | 5,647 |
| Oct 27, 2025 | 46.30 | 46.65 | 46.40 | 46.65 | 46.65 | 1.08% | 1 |
| Oct 24, 2025 | 46.60 | 46.60 | 46.15 | 46.15 | 46.15 | -0.32% | 50 |
| Oct 23, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.76% | - |
| Oct 22, 2025 | 45.78 | 45.70 | 45.50 | 45.50 | 45.50 | 0.44% | - |
| Oct 21, 2025 | 45.08 | 45.30 | 45.30 | 45.30 | 45.30 | 0.78% | - |
| Oct 20, 2025 | 45.03 | 45.05 | 44.95 | 44.95 | 44.95 | 0.11% | - |
| Oct 17, 2025 | 45.28 | 44.90 | 44.70 | 44.90 | 44.90 | -1.10% | 1 |
| Oct 16, 2025 | 45.68 | 45.65 | 45.25 | 45.40 | 45.40 | -1.52% | 86 |
| Oct 15, 2025 | 46.20 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | - |
| Oct 14, 2025 | 46.05 | 46.00 | 45.90 | 46.00 | 46.00 | -1.08% | 43 |
| Oct 13, 2025 | 46.40 | 47.10 | 46.10 | 46.50 | 46.50 | -0.64% | 314 |
| Oct 10, 2025 | 47.48 | 47.10 | 46.80 | 46.80 | 46.80 | -0.32% | - |