Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 14.40
-0.10 (-0.69%)
Last updated: Nov 3, 2026, 4:48 PM CET
Gamivo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.30 | 15.30 | 14.40 | 14.40 | 14.40 | -0.69% | 416 |
| Nov 2, 2026 | 14.80 | 15.00 | 14.40 | 14.50 | 14.50 | - | 1,580 |
| Oct 30, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -2.03% | 1,011 |
| Oct 29, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 875 |
| Oct 28, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -0.68% | 112 |
| Oct 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 4 |
| Oct 26, 2026 | 14.50 | 15.40 | 14.50 | 14.80 | 14.80 | 2.78% | 994 |
| Oct 23, 2026 | 15.30 | 15.30 | 14.40 | 14.40 | 14.40 | -5.88% | 1,667 |
| Oct 22, 2026 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 0.66% | 990 |
| Oct 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | 2 |
| Oct 20, 2026 | 14.90 | 15.30 | 14.60 | 14.90 | 14.90 | 0.68% | 213 |
| Oct 19, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -1.33% | 249 |
| Oct 16, 2026 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | -0.66% | 187 |
| Oct 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | 2 |
| Oct 14, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | - | 306 |
| Oct 13, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 153 |
| Oct 12, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 2.03% | 349 |
| Oct 9, 2026 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | - | 375 |
| Oct 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Oct 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Oct 6, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 1,896 |
| Oct 5, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 119 |
| Oct 2, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 0.67% | 208 |
| Oct 1, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | -1.32% | 210 |
| Sep 30, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 3.42% | 10 |
| Sep 29, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 205 |
| Sep 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 5 |
| Sep 25, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -3.87% | 460 |
| Sep 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 5 |
| Sep 23, 2026 | 15.10 | 15.50 | 15.00 | 15.00 | 15.00 | -0.66% | 720 |
| Sep 22, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | - | 7 |
| Sep 21, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 5 |
| Sep 18, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -2.56% | 101 |
| Sep 17, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 2.63% | 7 |
| Sep 16, 2026 | 15.10 | 15.60 | 15.10 | 15.20 | 15.20 | 0.66% | 883 |
| Sep 15, 2026 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -2.58% | 239 |
| Sep 14, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 1.31% | 1,182 |
| Sep 11, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | 6 |
| Sep 10, 2026 | 15.70 | 15.70 | 15.30 | 15.60 | 15.60 | 0.65% | 342 |
| Sep 9, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 660 |
| Sep 8, 2026 | 15.40 | 15.40 | 14.90 | 15.30 | 15.30 | -0.65% | 1,373 |
| Sep 7, 2026 | 16.20 | 16.20 | 15.30 | 15.40 | 15.40 | -8.88% | 10,467 |
| Sep 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 5 |
| Sep 3, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | 60 |
| Sep 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 5 |
| Sep 1, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | 69 |
| Aug 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 15 |
| Aug 28, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 995 |
| Aug 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 5 |
| Aug 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 10 |