Gimv NV (EBR:GIMB)
Belgium
· Delayed Price · Currency is EUR 46.15
+0.05 (0.11%)
Mar 6, 2026, 4:19 PM CET
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.25 | 46.50 | 45.85 | 46.10 | 46.10 | -0.11% | 23,060 |
| Mar 4, 2026 | 45.85 | 46.35 | 45.65 | 46.15 | 46.15 | 0.76% | 41,627 |
| Mar 3, 2026 | 46.00 | 46.10 | 45.45 | 45.80 | 45.80 | -1.29% | 84,360 |
| Mar 2, 2026 | 45.70 | 46.70 | 45.40 | 46.40 | 46.40 | -1.07% | 72,256 |
| Feb 27, 2026 | 47.40 | 47.40 | 46.85 | 46.90 | 46.90 | -1.05% | 76,904 |
| Feb 26, 2026 | 47.15 | 47.65 | 47.15 | 47.40 | 47.40 | 0.64% | 27,508 |
| Feb 25, 2026 | 46.45 | 47.10 | 46.45 | 47.10 | 47.10 | 1.95% | 23,115 |
| Feb 24, 2026 | 46.10 | 46.50 | 46.00 | 46.20 | 46.20 | - | 35,469 |
| Feb 23, 2026 | 46.70 | 47.00 | 46.20 | 46.20 | 46.20 | -1.39% | 28,718 |
| Feb 20, 2026 | 46.85 | 47.30 | 46.55 | 46.85 | 46.85 | 0.64% | 32,621 |
| Feb 19, 2026 | 46.20 | 47.55 | 44.80 | 46.55 | 46.55 | 3.10% | 69,126 |
| Feb 18, 2026 | 45.30 | 45.45 | 44.90 | 45.15 | 45.15 | -0.11% | 16,311 |
| Feb 17, 2026 | 44.95 | 45.25 | 44.80 | 45.20 | 45.20 | 0.44% | 16,455 |
| Feb 16, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -0.99% | 11,620 |
| Feb 13, 2026 | 44.70 | 45.75 | 44.70 | 45.45 | 45.45 | 1.56% | 21,745 |
| Feb 12, 2026 | 45.15 | 45.15 | 44.70 | 44.75 | 44.75 | -0.89% | 21,072 |
| Feb 11, 2026 | 45.10 | 45.20 | 44.25 | 45.15 | 45.15 | - | 31,933 |
| Feb 10, 2026 | 45.25 | 45.30 | 45.00 | 45.15 | 45.15 | 0.11% | 15,055 |
| Feb 9, 2026 | 44.10 | 45.35 | 44.10 | 45.10 | 45.10 | 2.50% | 29,743 |
| Feb 6, 2026 | 44.00 | 44.20 | 43.80 | 44.00 | 44.00 | -0.23% | 16,783 |
| Feb 5, 2026 | 44.80 | 44.80 | 43.80 | 44.10 | 44.10 | -1.78% | 42,275 |
| Feb 4, 2026 | 44.40 | 44.95 | 44.35 | 44.90 | 44.90 | 0.67% | 27,109 |
| Feb 3, 2026 | 45.25 | 45.25 | 44.35 | 44.60 | 44.60 | -1.11% | 26,237 |
| Feb 2, 2026 | 45.50 | 45.50 | 45.05 | 45.10 | 45.10 | -0.99% | 19,464 |
| Jan 30, 2026 | 46.00 | 46.15 | 45.55 | 45.55 | 45.55 | -1.41% | 21,355 |
| Jan 29, 2026 | 45.95 | 46.75 | 45.90 | 46.20 | 46.20 | 0.76% | 22,926 |
| Jan 28, 2026 | 45.20 | 45.90 | 45.10 | 45.85 | 45.85 | 1.44% | 15,400 |
| Jan 27, 2026 | 45.10 | 45.45 | 45.00 | 45.20 | 45.20 | 0.33% | 11,866 |
| Jan 26, 2026 | 45.05 | 45.30 | 45.05 | 45.05 | 45.05 | -0.11% | 15,037 |
| Jan 23, 2026 | 45.05 | 45.10 | 44.75 | 45.10 | 45.10 | - | 11,529 |
| Jan 22, 2026 | 44.55 | 45.30 | 44.55 | 45.10 | 45.10 | 2.27% | 20,349 |
| Jan 21, 2026 | 43.60 | 44.40 | 43.55 | 44.10 | 44.10 | 0.34% | 20,818 |
| Jan 20, 2026 | 45.00 | 45.00 | 43.55 | 43.95 | 43.95 | -3.19% | 31,599 |
| Jan 19, 2026 | 45.80 | 45.85 | 45.35 | 45.40 | 45.40 | -1.41% | 18,727 |
| Jan 16, 2026 | 46.35 | 46.70 | 46.05 | 46.05 | 46.05 | -0.54% | 32,861 |
| Jan 15, 2026 | 45.00 | 46.45 | 45.00 | 46.30 | 46.30 | 2.77% | 20,069 |
| Jan 14, 2026 | 45.40 | 45.50 | 44.65 | 45.05 | 45.05 | -0.44% | 20,141 |
| Jan 13, 2026 | 45.95 | 46.05 | 45.20 | 45.25 | 45.25 | -1.09% | 21,732 |
| Jan 12, 2026 | 45.75 | 45.80 | 45.25 | 45.75 | 45.75 | - | 18,270 |
| Jan 9, 2026 | 45.05 | 45.85 | 44.85 | 45.75 | 45.75 | 1.55% | 17,009 |
| Jan 8, 2026 | 44.95 | 45.15 | 44.70 | 45.05 | 45.05 | 0.22% | 14,830 |
| Jan 7, 2026 | 44.80 | 44.95 | 44.45 | 44.95 | 44.95 | 0.67% | 28,447 |
| Jan 6, 2026 | 44.75 | 44.95 | 44.55 | 44.65 | 44.65 | -0.11% | 18,515 |
| Jan 5, 2026 | 44.55 | 44.75 | 43.85 | 44.70 | 44.70 | 1.48% | 29,393 |
| Jan 2, 2026 | 44.75 | 44.75 | 44.05 | 44.05 | 44.05 | -1.34% | 16,038 |
| Dec 31, 2025 | 44.40 | 44.65 | 44.00 | 44.65 | 44.65 | 0.68% | 20,612 |
| Dec 30, 2025 | 44.40 | 44.45 | 44.05 | 44.35 | 44.35 | - | 25,899 |
| Dec 29, 2025 | 44.30 | 44.50 | 44.00 | 44.35 | 44.35 | 0.11% | 31,345 |
| Dec 24, 2025 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 1.37% | 21,951 |
| Dec 23, 2025 | 43.90 | 44.00 | 43.60 | 43.70 | 43.70 | -0.46% | 20,463 |
| Dec 22, 2025 | 44.05 | 44.10 | 43.60 | 43.90 | 43.90 | -0.45% | 37,689 |
| Dec 19, 2025 | 43.60 | 44.10 | 43.40 | 44.10 | 44.10 | 1.03% | 73,258 |
| Dec 18, 2025 | 43.30 | 43.75 | 43.30 | 43.65 | 43.65 | 0.69% | 35,885 |
| Dec 17, 2025 | 43.60 | 43.75 | 43.35 | 43.35 | 43.35 | -0.57% | 33,078 |
| Dec 16, 2025 | 43.70 | 43.85 | 43.50 | 43.60 | 43.60 | -0.11% | 18,999 |
| Dec 15, 2025 | 43.80 | 44.00 | 43.60 | 43.65 | 43.65 | 0.11% | 32,423 |
| Dec 12, 2025 | 43.35 | 44.00 | 43.35 | 43.60 | 43.60 | 0.81% | 18,432 |
| Dec 11, 2025 | 43.25 | 43.55 | 43.20 | 43.25 | 43.25 | 0.23% | 22,031 |
| Dec 10, 2025 | 43.40 | 43.50 | 43.10 | 43.15 | 43.15 | -0.35% | 27,229 |
| Dec 9, 2025 | 43.60 | 43.95 | 43.25 | 43.30 | 43.30 | -0.80% | 37,054 |
| Dec 8, 2025 | 44.10 | 44.35 | 43.65 | 43.65 | 43.65 | -0.80% | 33,821 |
| Dec 5, 2025 | 44.00 | 44.35 | 44.00 | 44.00 | 44.00 | - | 26,000 |
| Dec 4, 2025 | 44.00 | 44.15 | 43.65 | 44.00 | 44.00 | 0.46% | 26,367 |
| Dec 3, 2025 | 44.05 | 44.25 | 43.65 | 43.80 | 43.80 | -0.57% | 43,228 |
| Dec 2, 2025 | 44.75 | 44.80 | 44.05 | 44.05 | 44.05 | -1.67% | 26,679 |
| Dec 1, 2025 | 45.05 | 45.10 | 44.70 | 44.80 | 44.80 | -0.88% | 24,080 |
| Nov 28, 2025 | 45.00 | 45.35 | 44.85 | 45.20 | 45.20 | 0.33% | 22,843 |
| Nov 27, 2025 | 44.75 | 45.10 | 44.65 | 45.05 | 45.05 | 0.90% | 24,972 |
| Nov 26, 2025 | 44.50 | 44.70 | 44.20 | 44.65 | 44.65 | 1.02% | 25,244 |
| Nov 25, 2025 | 46.45 | 46.50 | 44.15 | 44.20 | 44.20 | -4.02% | 83,757 |
| Nov 24, 2025 | 46.15 | 46.95 | 46.05 | 46.05 | 46.05 | 0.44% | 689,347 |
| Nov 21, 2025 | 44.90 | 46.00 | 44.80 | 45.85 | 45.85 | 1.66% | 33,605 |
| Nov 20, 2025 | 45.65 | 46.45 | 45.05 | 45.10 | 45.10 | 2.50% | 48,897 |
| Nov 19, 2025 | 44.05 | 44.25 | 43.80 | 44.00 | 44.00 | -0.45% | 28,023 |
| Nov 18, 2025 | 44.30 | 44.45 | 43.90 | 44.20 | 44.20 | -0.45% | 23,519 |
| Nov 17, 2025 | 45.05 | 45.20 | 44.40 | 44.40 | 44.40 | -1.44% | 15,788 |
| Nov 14, 2025 | 45.05 | 45.15 | 44.30 | 45.05 | 45.05 | -0.22% | 25,448 |
| Nov 13, 2025 | 46.05 | 46.20 | 45.00 | 45.15 | 45.15 | -1.74% | 19,298 |
| Nov 12, 2025 | 45.85 | 46.20 | 45.65 | 45.95 | 45.95 | 0.44% | 18,931 |
| Nov 11, 2025 | 45.90 | 46.00 | 45.65 | 45.75 | 45.75 | - | 12,472 |
| Nov 10, 2025 | 45.55 | 46.00 | 45.35 | 45.75 | 45.75 | 0.99% | 16,794 |
| Nov 7, 2025 | 46.30 | 46.45 | 45.20 | 45.30 | 45.30 | -1.20% | 19,600 |
| Nov 6, 2025 | 46.85 | 47.00 | 45.85 | 45.85 | 45.85 | -1.82% | 19,236 |
| Nov 5, 2025 | 46.50 | 46.75 | 46.20 | 46.70 | 46.70 | -0.53% | 27,204 |
| Nov 4, 2025 | 46.35 | 46.95 | 45.95 | 46.95 | 46.95 | 0.97% | 25,113 |
| Nov 3, 2025 | 46.80 | 46.80 | 46.20 | 46.50 | 46.50 | -0.75% | 16,286 |
| Oct 31, 2025 | 46.80 | 47.35 | 46.60 | 46.85 | 46.85 | 0.21% | 33,258 |
| Oct 30, 2025 | 46.80 | 46.80 | 46.30 | 46.75 | 46.75 | 0.21% | 16,252 |
| Oct 29, 2025 | 46.50 | 47.00 | 46.50 | 46.65 | 46.65 | 0.54% | 16,748 |
| Oct 28, 2025 | 46.85 | 46.90 | 46.20 | 46.40 | 46.40 | -0.85% | 15,915 |
| Oct 27, 2025 | 46.35 | 46.85 | 46.20 | 46.80 | 46.80 | 1.08% | 21,034 |
| Oct 24, 2025 | 46.40 | 46.55 | 46.00 | 46.30 | 46.30 | 0.22% | 16,381 |
| Oct 23, 2025 | 46.35 | 46.55 | 45.75 | 46.20 | 46.20 | -0.32% | 34,243 |
| Oct 22, 2025 | 45.70 | 46.50 | 45.45 | 46.35 | 46.35 | 1.42% | 19,303 |
| Oct 21, 2025 | 45.15 | 45.80 | 45.00 | 45.70 | 45.70 | 1.22% | 23,648 |
| Oct 20, 2025 | 45.00 | 45.20 | 44.70 | 45.15 | 45.15 | 0.44% | 17,800 |
| Oct 17, 2025 | 45.10 | 45.10 | 44.70 | 44.95 | 44.95 | -0.99% | 25,145 |
| Oct 16, 2025 | 46.10 | 46.10 | 45.25 | 45.40 | 45.40 | -1.09% | 16,335 |
| Oct 15, 2025 | 46.45 | 46.50 | 45.80 | 45.90 | 45.90 | -0.65% | 20,459 |
| Oct 14, 2025 | 46.25 | 46.35 | 45.30 | 46.20 | 46.20 | -0.54% | 37,399 |