Gimv NV (LON:0EKR)
London · Delayed Price · Currency is GBP · Price in EUR 44.35
-1.15 (-2.53%)
At close: Sep 10, 2026
LON:0EKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 43.73 | 43.60 | 43.50 | 43.50 | 43.50 | -2.25% | 17 |
| Aug 28, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.48% | - |
| Aug 27, 2026 | 44.40 | 44.30 | 43.85 | 43.85 | 43.85 | -0.68% | 1 |
| Aug 26, 2026 | 44.20 | 44.15 | 44.00 | 44.15 | 44.15 | -0.23% | 1,870 |
| Aug 25, 2026 | 44.35 | 44.30 | 44.25 | 44.25 | 44.25 | -0.45% | 1 |
| Aug 24, 2026 | 44.55 | 44.45 | 44.30 | 44.45 | 44.45 | 0.57% | - |
| Aug 21, 2026 | 43.73 | 44.20 | 43.90 | 44.20 | 44.20 | -0.56% | - |
| Aug 20, 2026 | 43.78 | 44.45 | 44.20 | 44.45 | 44.45 | 1.25% | 1,730 |
| Aug 19, 2026 | 43.68 | 43.90 | 43.90 | 43.90 | 43.90 | 0.23% | - |
| Aug 18, 2026 | 43.83 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Aug 17, 2026 | 43.88 | 44.00 | 43.95 | 44.00 | 44.00 | -0.23% | 209 |
| Aug 14, 2026 | 43.73 | 44.20 | 44.00 | 44.10 | 44.10 | 0.23% | - |
| Aug 13, 2026 | 43.93 | 44.00 | 44.00 | 44.00 | 44.00 | -0.56% | 2 |
| Aug 12, 2026 | 44.15 | 44.25 | 44.00 | 44.25 | 44.25 | -0.78% | 16 |
| Aug 11, 2026 | 44.35 | 44.60 | 44.25 | 44.60 | 44.60 | -0.11% | - |
| Aug 10, 2026 | 44.75 | 44.65 | 44.65 | 44.65 | 44.65 | -0.11% | - |
| Aug 7, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 1 |
| Aug 6, 2026 | 44.55 | 44.80 | 44.70 | 44.70 | 44.70 | -1.32% | - |
| Aug 5, 2026 | 45.03 | 45.30 | 45.30 | 45.30 | 45.30 | -0.66% | 632 |
| Aug 4, 2026 | 45.03 | 45.60 | 45.50 | 45.60 | 45.60 | 1.00% | - |
| Aug 3, 2026 | 44.60 | 45.15 | 44.75 | 45.15 | 45.15 | 0.22% | 2,093 |
| Jul 31, 2026 | 44.00 | 45.05 | 44.30 | 45.05 | 45.05 | 0.78% | 1 |
| Jul 30, 2026 | 44.40 | 44.70 | 44.70 | 44.70 | 44.70 | 0.56% | - |
| Jul 29, 2026 | 44.70 | 44.70 | 44.45 | 44.45 | 44.45 | -0.34% | 1 |
| Jul 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.11% | - |
| Jul 27, 2026 | 44.65 | 44.90 | 44.55 | 44.55 | 44.55 | -0.89% | 1,925 |
| Jul 24, 2026 | 44.50 | 44.95 | 44.75 | 44.95 | 44.95 | 0.33% | 2 |
| Jul 23, 2026 | 44.75 | 44.85 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jul 22, 2026 | 44.50 | 45.00 | 44.55 | 45.00 | 45.00 | 1.01% | 9 |
| Jul 21, 2026 | 44.50 | 44.55 | 44.55 | 44.55 | 44.55 | -0.11% | - |
| Jul 20, 2026 | 44.70 | 44.70 | 44.50 | 44.60 | 44.60 | -0.56% | 4 |
| Jul 17, 2026 | 44.50 | 44.85 | 44.45 | 44.85 | 44.85 | 0.56% | 308 |
| Jul 16, 2026 | 44.60 | 44.65 | 44.60 | 44.60 | 44.60 | 0.22% | - |
| Jul 15, 2026 | 44.60 | 44.95 | 44.45 | 44.50 | 44.50 | -2.25% | 17 |
| Jul 14, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.05% | - |
| Jul 13, 2026 | 44.90 | 45.55 | 44.85 | 45.55 | 45.55 | 1.79% | 4 |
| Jul 10, 2026 | 44.95 | 45.00 | 44.75 | 44.75 | 44.75 | -0.11% | - |
| Jul 9, 2026 | 45.28 | 44.80 | 44.80 | 44.80 | 44.80 | 0.22% | - |
| Jul 8, 2026 | 45.03 | 45.20 | 44.70 | 44.70 | 44.70 | -1.43% | 1 |
| Jul 7, 2026 | 46.00 | 45.95 | 45.35 | 45.35 | 45.35 | -1.31% | - |
| Jul 6, 2026 | 45.93 | 46.05 | 45.75 | 45.95 | 45.95 | 0.33% | - |
| Jul 3, 2026 | 45.88 | 45.80 | 45.80 | 45.80 | 45.80 | 0.11% | - |