Gimv NV (LON:0EKR)
London · Delayed Price · Currency is GBP · Price in EUR 44.90
-1.10 (-2.39%)
At close: Mar 19, 2026
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 44.50 | 44.10 | 44.10 | 44.10 | 44.10 | -1.78% | - |
| Mar 19, 2026 | 45.43 | 45.05 | 44.90 | 44.90 | 44.90 | -2.39% | 501 |
| Mar 18, 2026 | 45.43 | 46.00 | 46.00 | 46.00 | 46.00 | 1.21% | 3 |
| Mar 17, 2026 | 44.90 | 45.45 | 44.95 | 45.45 | 45.45 | 0.66% | 19 |
| Mar 16, 2026 | 45.03 | 45.40 | 45.15 | 45.15 | 45.15 | 0.11% | 24 |
| Mar 13, 2026 | 45.48 | 45.60 | 45.10 | 45.10 | 45.10 | -1.31% | 1 |
| Mar 12, 2026 | 45.03 | 45.70 | 45.70 | 45.70 | 45.70 | 1.33% | 1 |
| Mar 11, 2026 | 45.78 | 45.40 | 45.10 | 45.10 | 45.10 | -1.20% | - |
| Mar 10, 2026 | 45.13 | 45.65 | 45.65 | 45.65 | 45.65 | 0.44% | - |
| Mar 9, 2026 | 45.33 | 45.45 | 45.35 | 45.45 | 45.45 | -1.73% | - |
| Mar 6, 2026 | 46.35 | 46.40 | 46.25 | 46.25 | 46.25 | -0.11% | - |
| Mar 5, 2026 | 46.30 | 46.35 | 46.25 | 46.30 | 46.30 | 1.20% | - |
| Mar 4, 2026 | 45.53 | 45.75 | 45.75 | 45.75 | 45.75 | -1.19% | 2 |
| Mar 3, 2026 | 45.78 | 46.30 | 46.30 | 46.30 | 46.30 | -0.64% | - |
| Mar 2, 2026 | 45.43 | 46.60 | 45.65 | 46.60 | 46.60 | -1.17% | 20 |
| Feb 27, 2026 | 47.38 | 47.40 | 47.05 | 47.15 | 47.15 | -0.74% | - |
| Feb 26, 2026 | 46.75 | 47.50 | 47.20 | 47.50 | 47.50 | 1.39% | 1 |
| Feb 25, 2026 | 46.80 | 46.85 | 46.35 | 46.85 | 46.85 | 1.19% | 6 |
| Feb 24, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.17% | 2 |
| Feb 23, 2026 | 46.70 | 46.90 | 46.85 | 46.85 | 46.85 | -0.95% | 2 |
| Feb 20, 2026 | 47.03 | 47.30 | 47.00 | 47.30 | 47.30 | 2.94% | 1 |
| Feb 19, 2026 | 45.93 | 47.20 | 45.85 | 45.95 | 45.95 | 1.55% | 201 |
| Feb 18, 2026 | 45.08 | 45.40 | 45.25 | 45.25 | 45.25 | 0.78% | - |
| Feb 17, 2026 | 45.03 | 44.90 | 44.90 | 44.90 | 44.90 | -1.10% | - |
| Feb 16, 2026 | 45.63 | 45.50 | 45.40 | 45.40 | 45.40 | 1.00% | - |
| Feb 13, 2026 | 44.70 | 45.00 | 44.95 | 44.95 | 44.95 | -0.33% | - |
| Feb 12, 2026 | 45.03 | 45.15 | 44.95 | 45.10 | 45.10 | 0.78% | 1 |
| Feb 11, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.00% | - |
| Feb 10, 2026 | 45.93 | 45.20 | 45.20 | 45.20 | 45.20 | 1.57% | - |
| Feb 9, 2026 | 44.10 | 44.50 | 44.25 | 44.50 | 44.50 | 0.68% | 2 |
| Feb 6, 2026 | 44.05 | 44.20 | 44.00 | 44.20 | 44.20 | 0.23% | - |
| Feb 5, 2026 | 44.95 | 44.80 | 44.10 | 44.10 | 44.10 | -1.34% | - |
| Feb 4, 2026 | 44.15 | 44.80 | 44.55 | 44.70 | 44.70 | -0.56% | - |
| Feb 3, 2026 | 45.08 | 45.30 | 44.95 | 44.95 | 44.95 | -0.55% | - |
| Feb 2, 2026 | 45.48 | 45.70 | 45.20 | 45.20 | 45.20 | -1.95% | 1 |
| Jan 30, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.54% | - |
| Jan 29, 2026 | 45.78 | 46.45 | 45.90 | 46.35 | 46.35 | 1.53% | 1 |
| Jan 28, 2026 | 45.23 | 45.65 | 45.45 | 45.65 | 45.65 | 0.66% | 2 |
| Jan 27, 2026 | 45.28 | 45.35 | 45.00 | 45.35 | 45.35 | 0.78% | 124 |
| Jan 26, 2026 | 44.90 | 45.20 | 45.00 | 45.00 | 45.00 | -0.11% | 27 |
| Jan 23, 2026 | 45.23 | 45.10 | 44.80 | 45.05 | 45.05 | -0.22% | 137 |
| Jan 22, 2026 | 44.80 | 45.25 | 44.95 | 45.15 | 45.15 | 3.32% | 4 |
| Jan 21, 2026 | 43.78 | 43.70 | 43.60 | 43.70 | 43.70 | -2.56% | 1 |
| Jan 20, 2026 | 45.38 | 44.85 | 44.85 | 44.85 | 44.85 | -1.64% | 85 |
| Jan 19, 2026 | 45.78 | 45.60 | 45.50 | 45.60 | 45.60 | -1.08% | - |
| Jan 16, 2026 | 46.00 | 46.45 | 46.10 | 46.10 | 46.10 | 2.33% | 1,415 |
| Jan 15, 2026 | 45.23 | 45.05 | 45.00 | 45.05 | 45.05 | -0.33% | 1 |
| Jan 14, 2026 | 45.53 | 45.40 | 45.20 | 45.20 | 45.20 | -0.22% | 1 |
| Jan 13, 2026 | 46.00 | 46.00 | 45.30 | 45.30 | 45.30 | -0.88% | 50 |
| Jan 12, 2026 | 45.58 | 45.70 | 45.55 | 45.70 | 45.70 | -0.11% | 3 |