Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 16.40
+0.40 (2.50%)
At close: Jul 24, 2026
Gamivo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 2.50% | 19 |
| Jul 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4 |
| Jul 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,682 |
| Jul 21, 2026 | 16.40 | 16.40 | 15.90 | 16.00 | 16.00 | -1.84% | 3,939 |
| Jul 20, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | 1.88% | 146 |
| Jul 17, 2026 | 16.70 | 16.70 | 15.90 | 16.00 | 16.00 | -3.61% | 2,074 |
| Jul 16, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 2.47% | 10 |
| Jul 15, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | - | 127 |
| Jul 14, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -1.82% | 16 |
| Jul 13, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 44 |
| Jul 10, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 3.09% | 45 |
| Jul 9, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 4 |
| Jul 8, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 1,009 |
| Jul 7, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -3.61% | 1,381 |
| Jul 6, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 345 |
| Jul 3, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 2.44% | 861 |
| Jul 2, 2026 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | - | 274 |
| Jul 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 104 |
| Jun 30, 2026 | 16.40 | 16.80 | 16.40 | 16.40 | 16.40 | - | 627 |
| Jun 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 7 |
| Jun 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 293 |
| Jun 25, 2026 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | - | 310 |
| Jun 24, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 378 |
| Jun 23, 2026 | 16.60 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 145 |
| Jun 22, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | 409 |
| Jun 19, 2026 | 16.60 | 16.70 | 16.40 | 16.70 | 16.70 | 0.60% | 52 |
| Jun 18, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 175 |
| Jun 17, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 34 |
| Jun 16, 2026 | 16.40 | 16.80 | 16.40 | 16.50 | 16.50 | 0.61% | 130 |
| Jun 15, 2026 | 16.40 | 16.80 | 16.40 | 16.40 | 16.40 | - | 482 |
| Jun 12, 2026 | 16.50 | 16.80 | 16.40 | 16.40 | 16.40 | -0.61% | 141 |
| Jun 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4 |
| Jun 10, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | 304 |
| Jun 9, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -2.35% | 267 |
| Jun 8, 2026 | 16.70 | 17.00 | 16.50 | 17.00 | 17.00 | -3.41% | 4,646 |
| Jun 5, 2026 | 16.10 | 17.70 | 15.50 | 17.60 | 17.60 | 8.64% | 1,619 |
| Jun 3, 2026 | 16.80 | 16.80 | 16.00 | 16.20 | 16.20 | -2.99% | 196 |
| Jun 2, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 712 |
| Jun 1, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -2.34% | 422 |
| May 29, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -3.39% | 75 |
| May 28, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 4.12% | 297 |
| May 27, 2026 | 18.00 | 18.00 | 16.50 | 17.00 | 17.00 | -5.03% | 1,889 |
| May 26, 2026 | 17.90 | 18.50 | 17.90 | 17.90 | 17.90 | -1.65% | 678 |
| May 25, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 2.25% | 2,320 |
| May 22, 2026 | 17.90 | 18.40 | 17.60 | 17.80 | 17.80 | -3.78% | 990 |
| May 21, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | -0.54% | 883 |
| May 20, 2026 | 18.10 | 18.70 | 17.50 | 18.60 | 18.60 | 2.76% | 4,190 |
| May 19, 2026 | 17.10 | 19.00 | 17.10 | 18.10 | 18.10 | 7.10% | 23,010 |
| May 18, 2026 | 17.00 | 17.20 | 16.70 | 16.90 | 16.90 | -0.59% | 6,259 |
| May 15, 2026 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 8.28% | 6,411 |