Gimv NV (LON:0EKR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 50.18
+0.63 (1.26%)
At close: Nov 10, 2026
LON:0EKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 50.20 | 50.20 | 50.00 | 50.18 | 50.18 | 1.26% | 1,423 |
| Nov 9, 2026 | 48.93 | 49.55 | 49.55 | 49.55 | 49.55 | 1.12% | 3 |
| Nov 6, 2026 | 49.18 | 49.20 | 49.00 | 49.00 | 49.00 | -0.10% | 12 |
| Nov 5, 2026 | 49.60 | 49.60 | 49.05 | 49.05 | 49.05 | -0.81% | 541 |
| Nov 4, 2026 | 49.18 | 49.45 | 49.25 | 49.45 | 49.45 | 0.92% | 1 |
| Nov 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Nov 2, 2026 | 49.38 | 50.00 | 49.70 | 50.00 | 50.00 | 1.11% | 62 |
| Oct 30, 2026 | 49.18 | 49.45 | 49.35 | 49.45 | 49.45 | 0.51% | 117 |
| Oct 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.10% | - |
| Oct 28, 2026 | 49.08 | 49.25 | 49.25 | 49.25 | 49.25 | 0.31% | 201 |
| Oct 27, 2026 | 49.00 | 49.10 | 48.80 | 49.10 | 49.10 | -0.41% | 640 |
| Oct 26, 2026 | 49.00 | 49.30 | 49.30 | 49.30 | 49.30 | 1.44% | 40 |
| Oct 23, 2026 | 47.68 | 48.60 | 48.25 | 48.60 | 48.60 | 2.21% | 383 |
| Oct 22, 2026 | 47.13 | 47.60 | 47.25 | 47.55 | 47.55 | 0.74% | 53 |
| Oct 21, 2026 | 47.48 | 47.70 | 47.20 | 47.20 | 47.20 | -0.21% | 5 |
| Oct 20, 2026 | 47.18 | 47.40 | 47.30 | 47.30 | 47.30 | -0.11% | 1 |
| Oct 19, 2026 | 47.58 | 47.35 | 47.25 | 47.35 | 47.35 | -0.37% | 43 |
| Oct 16, 2026 | 47.58 | 47.70 | 47.53 | 47.53 | 47.53 | -0.16% | 1,141 |
| Oct 15, 2026 | 47.53 | 47.70 | 47.55 | 47.60 | 47.60 | 0.32% | 3 |
| Oct 14, 2026 | 47.38 | 47.45 | 47.35 | 47.45 | 47.45 | 1.06% | - |
| Oct 13, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.19% | - |
| Oct 12, 2026 | 46.35 | 46.40 | 46.40 | 46.40 | 46.40 | -0.22% | - |
| Oct 9, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | - |
| Oct 8, 2026 | 45.68 | 46.60 | 45.80 | 46.60 | 46.60 | 1.53% | 1 |
| Oct 7, 2026 | 45.78 | 45.90 | 45.90 | 45.90 | 45.90 | 0.16% | 150 |
| Oct 6, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.49% | - |
| Oct 5, 2026 | 46.00 | 45.60 | 45.60 | 45.60 | 45.60 | -1.08% | - |
| Oct 2, 2026 | 46.00 | 46.10 | 45.85 | 46.10 | 46.10 | 0.33% | 21 |
| Oct 1, 2026 | 46.80 | 46.70 | 45.90 | 45.95 | 45.95 | -2.23% | - |
| Sep 30, 2026 | 46.85 | 47.00 | 47.00 | 47.00 | 47.00 | 0.32% | 57 |
| Sep 29, 2026 | 46.80 | 47.00 | 46.85 | 46.85 | 46.85 | -0.64% | - |
| Sep 28, 2026 | 47.33 | 47.40 | 47.15 | 47.15 | 47.15 | -0.32% | 45 |
| Sep 25, 2026 | 46.90 | 47.30 | 46.85 | 47.30 | 47.30 | 1.07% | 1,045 |
| Sep 24, 2026 | 46.65 | 46.80 | 46.55 | 46.80 | 46.80 | -0.11% | 545 |
| Sep 23, 2026 | 47.23 | 47.50 | 46.85 | 46.85 | 46.85 | -1.26% | 565 |
| Sep 22, 2026 | 47.18 | 47.65 | 47.45 | 47.45 | 47.45 | - | 40 |
| Sep 21, 2026 | 46.80 | 47.45 | 46.75 | 47.45 | 47.45 | 1.82% | - |
| Sep 18, 2026 | 46.80 | 46.60 | 46.60 | 46.60 | 46.60 | -0.11% | - |
| Sep 17, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.54% | - |
| Sep 16, 2026 | 46.20 | 46.60 | 46.20 | 46.40 | 46.40 | 1.31% | 186 |
| Sep 15, 2026 | 45.58 | 45.80 | 44.95 | 45.80 | 45.80 | 0.55% | 1,084 |
| Sep 14, 2026 | 45.78 | 45.55 | 45.55 | 45.55 | 45.55 | 2.24% | 1 |
| Sep 11, 2026 | 44.60 | 44.55 | 44.55 | 44.55 | 44.55 | 0.45% | - |
| Sep 10, 2026 | 44.60 | 44.65 | 44.35 | 44.35 | 44.35 | -2.53% | 2,000 |
| Sep 9, 2026 | 45.48 | 45.50 | 45.50 | 45.50 | 45.50 | 0.44% | 1 |
| Sep 8, 2026 | 45.33 | 45.30 | 45.10 | 45.30 | 45.30 | 0.55% | 2,613 |
| Sep 7, 2026 | 45.23 | 45.05 | 45.05 | 45.05 | 45.05 | 0.90% | - |
| Sep 4, 2026 | 45.03 | 44.80 | 44.65 | 44.65 | 44.65 | -0.11% | 3,000 |
| Sep 3, 2026 | 43.73 | 45.00 | 44.20 | 44.70 | 44.70 | 4.32% | 4,300 |
| Sep 2, 2026 | 43.33 | 43.20 | 42.85 | 42.85 | 42.85 | -1.49% | 282 |