Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 14.25
0.00 (0.00%)
At close: Sep 12, 2025
Gamivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | - | 427 |
| Sep 11, 2025 | 14.50 | 14.80 | 14.20 | 14.25 | 14.25 | -1.38% | 2,002 |
| Sep 10, 2025 | 14.95 | 14.95 | 14.45 | 14.45 | 14.45 | -3.02% | 992 |
| Sep 9, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 797 |
| Sep 8, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.33% | 312 |
| Sep 5, 2025 | 14.85 | 14.95 | 14.80 | 14.95 | 14.95 | 0.67% | 1,365 |
| Sep 4, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -0.34% | 1,021 |
| Sep 3, 2025 | 14.90 | 15.10 | 14.85 | 14.90 | 14.90 | - | 463 |
| Sep 2, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.65% | 510 |
| Sep 1, 2025 | 15.20 | 15.25 | 14.95 | 15.15 | 15.15 | -0.33% | 1,468 |
| Aug 29, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 1.00% | 70 |
| Aug 28, 2025 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | - | 54 |
| Aug 27, 2025 | 15.05 | 15.10 | 15.05 | 15.05 | 15.05 | - | 196 |
| Aug 26, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 22 |
| Aug 25, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 1.34% | 1,068 |
| Aug 22, 2025 | 15.25 | 15.25 | 14.90 | 14.95 | 14.95 | -1.97% | 121 |
| Aug 21, 2025 | 14.90 | 15.25 | 14.90 | 15.25 | 15.25 | 2.35% | 127 |
| Aug 20, 2025 | 14.85 | 15.25 | 14.85 | 14.90 | 14.90 | -1.32% | 480 |
| Aug 19, 2025 | 15.40 | 15.40 | 14.80 | 15.10 | 15.10 | -2.27% | 280 |
| Aug 18, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 387 |
| Aug 14, 2025 | 15.45 | 15.45 | 14.45 | 15.45 | 15.45 | - | 2,471 |
| Aug 13, 2025 | 15.35 | 15.45 | 14.95 | 15.45 | 15.45 | 0.65% | 57 |
| Aug 12, 2025 | 15.00 | 15.35 | 14.90 | 15.35 | 15.35 | 2.33% | 466 |
| Aug 11, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 54 |
| Aug 8, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | 0.98% | 153 |
| Aug 7, 2025 | 15.50 | 15.50 | 14.80 | 15.25 | 15.25 | 1.33% | 196 |
| Aug 6, 2025 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | -2.90% | 184 |
| Aug 5, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | - | 101 |
| Aug 4, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 154 |
| Aug 1, 2025 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | - | 336 |
| Jul 31, 2025 | 15.40 | 15.40 | 15.35 | 15.40 | 15.40 | - | 129 |
| Jul 30, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 265 |
| Jul 29, 2025 | 15.20 | 15.20 | 14.95 | 15.20 | 15.20 | - | 398 |
| Jul 28, 2025 | 15.15 | 15.20 | 14.85 | 15.20 | 15.20 | 0.33% | 389 |
| Jul 25, 2025 | 14.90 | 15.15 | 14.90 | 15.15 | 15.15 | 1.00% | 1,077 |
| Jul 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 54 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.55 | 15.00 | 15.00 | - | 27 |
| Jul 22, 2025 | 14.90 | 15.00 | 14.50 | 15.00 | 15.00 | 1.01% | 79 |
| Jul 21, 2025 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 2.41% | 21 |
| Jul 18, 2025 | 14.90 | 14.90 | 14.45 | 14.50 | 14.50 | -2.68% | 2,274 |
| Jul 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 72 |
| Jul 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 1 |
| Jul 15, 2025 | 14.90 | 14.95 | 14.50 | 14.50 | 14.50 | - | 145 |
| Jul 14, 2025 | 14.95 | 14.95 | 14.45 | 14.50 | 14.50 | -3.01% | 196 |
| Jul 11, 2025 | 14.50 | 15.10 | 14.30 | 14.95 | 14.95 | 3.10% | 1,848 |
| Jul 10, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 0.35% | 56 |
| Jul 9, 2025 | 14.45 | 14.45 | 14.10 | 14.45 | 14.45 | - | 20 |
| Jul 8, 2025 | 14.30 | 14.45 | 14.00 | 14.45 | 14.45 | 1.05% | 665 |
| Jul 7, 2025 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | -1.04% | 102 |
| Jul 4, 2025 | 14.40 | 14.45 | 14.00 | 14.45 | 14.45 | 3.21% | 2,356 |