Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 15.50
+0.50 (3.33%)
At close: Jan 30, 2026
Gamivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 275 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 216 |
| Jan 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jan 27, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 70 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 5 |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1,100 |
| Jan 22, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.34% | 142 |
| Jan 21, 2026 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -0.34% | 51 |
| Jan 20, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 200 |
| Jan 19, 2026 | 14.90 | 15.20 | 14.90 | 14.90 | 14.90 | 0.34% | 241 |
| Jan 16, 2026 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | -1.98% | 554 |
| Jan 15, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.30% | 6 |
| Jan 14, 2026 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | -0.32% | 46 |
| Jan 13, 2026 | 15.35 | 15.40 | 15.30 | 15.40 | 15.40 | 1.65% | 54 |
| Jan 12, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% | 1,104 |
| Jan 9, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | -1.63% | 222 |
| Jan 8, 2026 | 15.45 | 15.45 | 15.10 | 15.35 | 15.35 | -0.65% | 43 |
| Jan 7, 2026 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 0.98% | 222 |
| Jan 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 700 |
| Jan 2, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.66% | 137 |
| Dec 30, 2025 | 15.10 | 15.10 | 14.75 | 15.10 | 15.10 | - | 43 |
| Dec 29, 2025 | 15.05 | 15.10 | 14.70 | 15.10 | 15.10 | 2.37% | 352 |
| Dec 23, 2025 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | -0.34% | 394 |
| Dec 22, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.00% | 110 |
| Dec 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 104 |
| Dec 18, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 154 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 190 |
| Dec 16, 2025 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | -0.33% | 222 |
| Dec 15, 2025 | 15.00 | 15.15 | 14.60 | 15.15 | 15.15 | 1.00% | 436 |
| Dec 12, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 115 |
| Dec 11, 2025 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | -2.34% | 96 |
| Dec 10, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 4 |
| Dec 9, 2025 | 14.40 | 14.95 | 14.40 | 14.95 | 14.95 | 3.82% | 154 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -3.36% | 382 |
| Dec 5, 2025 | 14.90 | 14.95 | 14.35 | 14.90 | 14.90 | 0.34% | 2,972 |
| Dec 4, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | 41 |
| Dec 3, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 54 |
| Dec 2, 2025 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -2.61% | 341 |
| Dec 1, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 0.33% | 451 |
| Nov 28, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 2.69% | 484 |
| Nov 27, 2025 | 15.15 | 15.20 | 14.85 | 14.85 | 14.85 | -1.98% | 430 |
| Nov 26, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 4 |
| Nov 25, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 1.00% | 5 |
| Nov 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.33% | 324 |
| Nov 21, 2025 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -0.66% | 523 |
| Nov 20, 2025 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 1.00% | 223 |
| Nov 19, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 374 |
| Nov 18, 2025 | 15.30 | 15.40 | 14.90 | 15.30 | 15.30 | - | 792 |
| Nov 17, 2025 | 15.25 | 15.40 | 15.25 | 15.30 | 15.30 | -0.65% | 316 |
| Nov 14, 2025 | 14.55 | 15.40 | 14.55 | 15.40 | 15.40 | 5.84% | 1,479 |