Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	45.08	45.30	45.10	45.30	45.30	0.44%	38,424
Sep 12, 2025	45.03	45.20	45.10	45.10	45.10	1.01%	1
Sep 11, 2025	45.13	44.65	44.65	44.65	44.65	-0.11%	6
Sep 10, 2025	45.43	45.50	44.70	44.70	44.70	-2.30%	51
Sep 9, 2025	45.58	46.00	45.75	45.75	45.75	0.66%	5
Sep 8, 2025	45.58	45.85	45.45	45.45	45.45	-1.30%	50
Sep 5, 2025	46.20	46.05	45.85	46.05	46.05	-	28
Sep 4, 2025	46.20	46.15	46.00	46.05	46.05	0.44%	151
Sep 3, 2025	45.43	45.85	45.50	45.85	45.85	1.33%	101
Sep 2, 2025	44.40	45.60	45.25	45.25	45.25	2.38%	203
Sep 1, 2025	44.00	44.25	44.00	44.20	44.20	0.91%	34
Aug 29, 2025	44.00	43.80	43.80	43.80	43.80	-0.34%	41
Aug 28, 2025	44.15	44.05	43.95	43.95	43.95	-	1
Aug 27, 2025	44.45	44.50	43.95	43.95	43.95	-0.45%	5
Aug 26, 2025	43.73	44.15	44.15	44.15	44.15	-0.11%	1
Aug 25, 2025	44.20	44.30	44.15	44.20	44.20	0.86%	62
Aug 22, 2025	43.78	44.35	44.30	43.83	43.83	0.52%	4
Aug 21, 2025	43.78	43.60	43.55	43.60	43.60	-0.34%	4
Aug 20, 2025	43.33	43.75	43.75	43.75	43.75	0.81%	2
Aug 19, 2025	43.03	43.40	43.30	43.40	43.40	0.35%	101
Aug 18, 2025	43.18	43.25	43.00	43.25	43.25	-0.12%	1
Aug 15, 2025	43.18	43.40	43.30	43.30	43.30	0.46%	1
Aug 14, 2025	43.03	43.10	42.90	43.10	43.10	0.47%	67
Aug 13, 2025	43.43	43.45	42.90	42.90	42.90	-0.23%	1
Aug 12, 2025	42.90	43.30	43.00	43.00	43.00	0.82%	26
Aug 11, 2025	42.35	42.65	42.45	42.65	42.65	0.71%	2
Aug 8, 2025	41.68	42.45	42.20	42.35	42.35	0.24%	26
Aug 7, 2025	42.20	42.25	42.25	42.25	42.25	-	-
Aug 6, 2025	42.05	42.40	42.10	42.25	42.25	-0.12%	2
Aug 5, 2025	42.20	42.45	42.30	42.30	42.30	-	-
Aug 4, 2025	42.20	42.45	42.30	42.30	42.30	0.59%	-
Aug 1, 2025	42.05	42.05	41.90	42.05	42.05	-0.59%	-
Jul 31, 2025	42.45	42.35	42.30	42.30	42.30	0.36%	23
Jul 30, 2025	42.55	42.40	42.15	42.15	42.15	-1.29%	-
Jul 29, 2025	42.30	42.70	42.70	42.70	42.70	-1.95%	-
Jul 28, 2025	43.48	43.70	43.55	43.55	43.55	0.35%	7
Jul 25, 2025	43.43	43.40	43.40	43.40	43.40	0.58%	1
Jul 24, 2025	43.13	43.15	43.15	43.15	43.15	1.53%	8
Jul 23, 2025	42.25	42.50	42.50	42.50	42.50	0.71%	100
Jul 22, 2025	42.30	42.30	42.20	42.20	42.20	-0.47%	6
Jul 21, 2025	42.20	42.40	42.20	42.40	42.40	0.59%	3
Jul 18, 2025	42.60	42.60	42.15	42.15	42.15	-0.47%	7
Jul 17, 2025	42.35	42.55	42.25	42.35	42.35	0.71%	-
Jul 16, 2025	42.00	42.05	42.05	42.05	42.05	1.45%	-
Jul 15, 2025	41.23	41.45	41.45	41.45	41.45	-0.12%	9
Jul 14, 2025	41.68	41.50	41.35	41.50	41.50	-0.48%	21
Jul 11, 2025	41.53	41.70	41.70	41.70	41.70	2.21%	-
Jul 10, 2025	40.90	40.80	40.80	40.80	40.80	-0.49%	3
Jul 9, 2025	41.03	41.00	41.00	41.00	41.00	-0.24%	-
Jul 8, 2025	41.23	41.10	41.10	41.10	41.10	0.12%	9