Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 15.05
-0.10 (-0.66%)
At close: Nov 21, 2025
Gamivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | 4 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 4 |
| Nov 10, 2025 | 14.60 | 14.60 | 14.25 | 14.60 | 14.60 | -0.68% | 336 |
| Nov 7, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 357 |
| Nov 6, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 145 |
| Nov 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 4 |
| Nov 4, 2025 | 14.65 | 14.65 | 14.30 | 14.30 | 14.30 | -3.70% | 52 |
| Nov 3, 2025 | 14.25 | 14.85 | 14.25 | 14.85 | 14.85 | 4.21% | 46 |
| Oct 31, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 639 |
| Oct 30, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.04% | 1,185 |
| Oct 29, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 5 |
| Oct 28, 2025 | 14.55 | 14.80 | 14.30 | 14.70 | 14.70 | 2.44% | 76 |
| Oct 27, 2025 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -1.03% | 978 |
| Oct 24, 2025 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 0.69% | 144 |
| Oct 23, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 365 |
| Oct 22, 2025 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | - | 22 |
| Oct 21, 2025 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | -1.04% | 78 |
| Oct 20, 2025 | 14.90 | 14.90 | 14.45 | 14.45 | 14.45 | -1.03% | 1,338 |
| Oct 17, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 66 |
| Oct 16, 2025 | 14.85 | 14.85 | 14.50 | 14.50 | 14.50 | -2.36% | 236 |
| Oct 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.71% | 4 |
| Oct 14, 2025 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -2.01% | 767 |
| Oct 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 4 |
| Oct 10, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.75% | 1 |
| Oct 9, 2025 | 14.50 | 15.05 | 14.50 | 14.55 | 14.55 | -2.35% | 380 |
| Oct 8, 2025 | 15.15 | 15.15 | 14.90 | 14.90 | 14.90 | 1.36% | 363 |
| Oct 7, 2025 | 15.25 | 15.25 | 14.70 | 14.70 | 14.70 | -3.29% | 364 |
| Oct 6, 2025 | 15.05 | 15.20 | 14.65 | 15.20 | 15.20 | 2.36% | 133 |
| Oct 3, 2025 | 14.75 | 14.85 | 14.70 | 14.85 | 14.85 | 1.71% | 1,421 |
| Oct 2, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 24 |
| Oct 1, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 110 |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Sep 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.42% | 4 |
| Sep 26, 2025 | 14.75 | 14.75 | 14.45 | 14.45 | 14.45 | -2.03% | 931 |
| Sep 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | 4 |
| Sep 24, 2025 | 14.55 | 14.70 | 14.30 | 14.65 | 14.65 | 1.03% | 601 |
| Sep 23, 2025 | 14.50 | 14.50 | 14.25 | 14.50 | 14.50 | - | 1,196 |
| Sep 22, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.47% | 13 |
| Sep 19, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | - | 1,070 |
| Sep 18, 2025 | 14.20 | 14.45 | 14.15 | 14.15 | 14.15 | - | 341 |
| Sep 17, 2025 | 14.55 | 14.55 | 14.15 | 14.15 | 14.15 | -2.75% | 769 |
| Sep 16, 2025 | 14.55 | 14.55 | 14.15 | 14.55 | 14.55 | 2.46% | 63 |
| Sep 15, 2025 | 14.25 | 14.45 | 14.20 | 14.20 | 14.20 | -0.35% | 544 |
| Sep 12, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | - | 427 |