Gimv NV (LON:0EKR)
London · Delayed Price · Currency is GBP · Price in EUR 44.90
-0.50 (-1.10%)
At close: Oct 17, 2025
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 46.85 | 46.95 | 46.95 | 46.95 | 46.95 | -0.32% | - |
| Oct 8, 2025 | 46.15 | 47.35 | 46.15 | 47.10 | 47.10 | 1.18% | 7 |
| Oct 7, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.21% | - |
| Oct 6, 2025 | 46.30 | 46.65 | 46.05 | 46.65 | 46.65 | 0.86% | 24 |
| Oct 3, 2025 | 45.03 | 46.35 | 45.40 | 46.25 | 46.25 | 2.89% | 355 |
| Oct 2, 2025 | 44.95 | 45.00 | 44.95 | 44.95 | 44.95 | -0.55% | - |
| Oct 1, 2025 | 45.33 | 45.30 | 45.20 | 45.20 | 45.20 | -1.20% | 1 |
| Sep 30, 2025 | 45.88 | 45.75 | 45.75 | 45.75 | 45.75 | 0.83% | - |
| Sep 29, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 1.40% | - |
| Sep 26, 2025 | 44.80 | 44.80 | 44.75 | 44.75 | 44.75 | - | 56 |
| Sep 25, 2025 | 44.55 | 44.75 | 44.50 | 44.75 | 44.75 | 0.56% | 1 |
| Sep 24, 2025 | 45.03 | 44.90 | 44.45 | 44.50 | 44.50 | -1.00% | 78 |
| Sep 23, 2025 | 46.50 | 44.95 | 44.95 | 44.95 | 44.95 | -3.75% | - |
| Sep 22, 2025 | 45.83 | 46.70 | 45.75 | 46.70 | 46.70 | 2.41% | 3 |
| Sep 19, 2025 | 45.78 | 45.75 | 45.60 | 45.60 | 45.60 | 0.11% | 2 |
| Sep 18, 2025 | 45.38 | 45.55 | 45.25 | 45.55 | 45.55 | 1.79% | 1 |
| Sep 17, 2025 | 44.85 | 44.75 | 44.75 | 44.75 | 44.75 | -0.22% | - |
| Sep 16, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.99% | - |
| 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 |