Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 16.70
+0.30 (1.83%)
At close: Aug 14, 2026
Gamivo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.50 | 17.60 | 16.50 | 16.70 | 16.70 | 1.83% | 1,964 |
| Aug 13, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | 1.23% | 286 |
| Aug 12, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -1.22% | 108 |
| Aug 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 1 |
| Aug 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 11 |
| Aug 7, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 3.16% | 294 |
| Aug 6, 2026 | 16.10 | 16.40 | 15.80 | 15.80 | 15.80 | -1.86% | 2,248 |
| Aug 5, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -3.01% | 254 |
| Aug 4, 2026 | 16.50 | 16.60 | 16.00 | 16.60 | 16.60 | 0.61% | 1,844 |
| Aug 3, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 310 |
| Jul 31, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 307 |
| Jul 30, 2026 | 16.30 | 16.50 | 16.20 | 16.20 | 16.20 | -0.61% | 564 |
| Jul 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1 |
| Jul 28, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 34 |
| Jul 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 251 |
| 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 |