Gimv NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	45.23	45.75	44.90	45.75	45.75	2.12%	3
Jan 8, 2026	44.95	44.95	44.80	44.80	44.80	-0.22%	1
Jan 7, 2026	44.65	44.90	44.90	44.90	44.90	-0.22%	29
Jan 6, 2026	44.70	45.00	44.75	45.00	45.00	2.39%	-
Jan 5, 2026	44.70	44.60	43.95	43.95	43.95	-1.79%	540
Jan 2, 2026	44.95	44.75	44.75	44.75	44.75	0.67%	-
Dec 31, 2025	44.40	44.45	44.10	44.45	44.45	0.11%	51
Dec 30, 2025	44.40	44.40	44.40	44.40	44.40	0.79%	2
Dec 29, 2025	44.20	44.30	44.05	44.05	44.05	0.74%	29
Dec 24, 2025	43.73	43.73	43.73	43.73	43.73	-0.51%	-
Dec 23, 2025	44.00	43.95	43.95	43.95	43.95	-0.23%	-
Dec 22, 2025	44.00	44.05	44.05	44.05	44.05	0.92%	-
Dec 19, 2025	43.33	43.65	43.65	43.65	43.65	0.11%	-
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%	-