Gimv NV (EBR:GIMB)
Belgium
· Delayed Price · Currency is EUR 44.00
0.00 (0.00%)
At close: Dec 5, 2025
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 46.15 | 47.10 | 46.15 | 46.45 | 46.45 | -0.75% | 34,986 |
| Oct 10, 2025 | 47.55 | 47.55 | 46.70 | 46.80 | 46.80 | -1.47% | 18,308 |
| Oct 9, 2025 | 46.85 | 47.60 | 46.65 | 47.50 | 47.50 | 1.28% | 36,429 |
| Oct 8, 2025 | 46.30 | 47.35 | 46.05 | 46.90 | 46.90 | 1.41% | 37,713 |
| Oct 7, 2025 | 46.50 | 46.65 | 46.20 | 46.25 | 46.25 | -0.75% | 23,229 |
| Oct 6, 2025 | 46.20 | 46.80 | 45.95 | 46.60 | 46.60 | 0.76% | 26,301 |
| Oct 3, 2025 | 45.30 | 46.40 | 45.05 | 46.25 | 46.25 | 2.10% | 42,500 |
| Oct 2, 2025 | 45.00 | 45.35 | 44.90 | 45.30 | 45.30 | 0.78% | 21,304 |
| Oct 1, 2025 | 45.35 | 45.35 | 44.90 | 44.95 | 44.95 | -1.21% | 12,091 |
| Sep 30, 2025 | 45.75 | 45.85 | 45.15 | 45.50 | 45.50 | -0.55% | 25,023 |
| Sep 29, 2025 | 45.05 | 45.85 | 45.05 | 45.75 | 45.75 | 1.78% | 30,053 |
| Sep 26, 2025 | 44.70 | 45.00 | 44.65 | 44.95 | 44.95 | 0.90% | 15,798 |
| Sep 25, 2025 | 44.55 | 44.85 | 44.40 | 44.55 | 44.55 | - | 14,633 |
| Sep 24, 2025 | 44.75 | 44.75 | 44.40 | 44.55 | 44.55 | -0.56% | 16,416 |
| Sep 23, 2025 | 46.55 | 46.55 | 44.80 | 44.80 | 44.80 | -3.76% | 35,720 |
| Sep 22, 2025 | 45.80 | 46.75 | 45.60 | 46.55 | 46.55 | 1.53% | 46,992 |
| Sep 19, 2025 | 45.80 | 45.90 | 45.55 | 45.85 | 45.85 | 0.44% | 99,804 |
| Sep 18, 2025 | 45.20 | 45.70 | 45.20 | 45.65 | 45.65 | 1.00% | 15,645 |
| Sep 17, 2025 | 44.85 | 45.35 | 44.75 | 45.20 | 45.20 | 0.89% | 19,170 |
| Sep 16, 2025 | 45.00 | 45.15 | 44.50 | 44.80 | 44.80 | -0.22% | 21,979 |
| Sep 15, 2025 | 45.10 | 45.55 | 44.90 | 44.90 | 44.90 | -0.22% | 29,256 |
| Sep 12, 2025 | 45.15 | 45.45 | 44.90 | 45.00 | 45.00 | 0.22% | 17,961 |
| Sep 11, 2025 | 44.80 | 45.35 | 44.60 | 44.90 | 44.90 | 0.11% | 23,225 |
| Sep 10, 2025 | 45.55 | 45.60 | 44.65 | 44.85 | 44.85 | -1.32% | 30,048 |
| Sep 9, 2025 | 45.85 | 45.95 | 45.35 | 45.45 | 45.45 | -0.66% | 19,919 |
| Sep 8, 2025 | 45.70 | 45.90 | 45.20 | 45.75 | 45.75 | - | 37,166 |
| Sep 5, 2025 | 46.00 | 46.15 | 45.60 | 45.75 | 45.75 | -0.22% | 17,813 |
| Sep 4, 2025 | 46.25 | 46.30 | 45.80 | 45.85 | 45.85 | -0.54% | 26,810 |
| Sep 3, 2025 | 45.25 | 46.25 | 45.10 | 46.10 | 46.10 | 2.22% | 52,326 |
| Sep 2, 2025 | 44.95 | 46.00 | 44.50 | 45.10 | 45.10 | 2.04% | 62,495 |
| Sep 1, 2025 | 44.00 | 44.25 | 44.00 | 44.20 | 44.20 | 0.34% | 14,652 |
| Aug 29, 2025 | 43.90 | 44.15 | 43.70 | 44.05 | 44.05 | 0.23% | 25,519 |
| Aug 28, 2025 | 44.05 | 44.15 | 43.85 | 43.95 | 43.95 | 0.11% | 12,049 |
| Aug 27, 2025 | 44.50 | 44.70 | 43.85 | 43.90 | 43.90 | -1.13% | 19,315 |
| Aug 26, 2025 | 44.05 | 44.45 | 43.95 | 44.40 | 44.40 | 0.23% | 19,409 |
| Aug 25, 2025 | 44.20 | 44.50 | 44.15 | 44.30 | 44.30 | -0.11% | 26,673 |
| Aug 22, 2025 | 43.75 | 44.35 | 43.75 | 44.35 | 44.35 | 1.72% | 24,171 |
| Aug 21, 2025 | 43.60 | 43.80 | 43.45 | 43.60 | 43.60 | - | 14,005 |
| Aug 20, 2025 | 43.55 | 43.80 | 43.45 | 43.60 | 43.60 | 0.11% | 16,290 |
| Aug 19, 2025 | 43.20 | 43.65 | 43.10 | 43.55 | 43.55 | 0.69% | 23,045 |
| Aug 18, 2025 | 43.00 | 43.25 | 42.75 | 43.25 | 43.25 | 0.23% | 32,552 |
| Aug 15, 2025 | 43.15 | 43.55 | 43.15 | 43.15 | 43.15 | 0.23% | 27,744 |
| Aug 14, 2025 | 42.95 | 43.35 | 42.95 | 43.05 | 43.05 | 0.23% | 23,899 |
| Aug 13, 2025 | 43.25 | 43.45 | 42.70 | 42.95 | 42.95 | 0.12% | 39,895 |
| Aug 12, 2025 | 42.85 | 43.35 | 42.60 | 42.90 | 42.90 | 0.23% | 28,176 |
| Aug 11, 2025 | 42.45 | 42.90 | 42.45 | 42.80 | 42.80 | 1.06% | 18,383 |
| Aug 8, 2025 | 41.85 | 42.55 | 41.85 | 42.35 | 42.35 | 0.95% | 17,476 |
| Aug 7, 2025 | 42.20 | 42.20 | 41.85 | 41.95 | 41.95 | -0.24% | 18,964 |
| Aug 6, 2025 | 42.15 | 42.40 | 42.00 | 42.05 | 42.05 | - | 17,851 |
| Aug 5, 2025 | 42.20 | 42.50 | 42.05 | 42.05 | 42.05 | -0.24% | 12,252 |
| Aug 4, 2025 | 42.20 | 42.40 | 42.05 | 42.15 | 42.15 | - | 16,588 |
| Aug 1, 2025 | 41.95 | 42.20 | 41.80 | 42.15 | 42.15 | 0.12% | 23,764 |
| Jul 31, 2025 | 42.10 | 42.45 | 42.05 | 42.10 | 42.10 | 0.12% | 26,984 |
| Jul 30, 2025 | 42.50 | 42.55 | 41.95 | 42.05 | 42.05 | -0.94% | 18,944 |
| Jul 29, 2025 | 42.40 | 42.70 | 42.35 | 42.45 | 42.45 | 0.35% | 28,530 |
| Jul 28, 2025 | 43.70 | 43.70 | 42.30 | 42.30 | 42.30 | -1.51% | 31,079 |
| Jul 25, 2025 | 43.40 | 43.45 | 42.80 | 42.95 | 42.95 | -0.92% | 25,023 |
| Jul 24, 2025 | 43.35 | 43.45 | 42.80 | 43.35 | 43.35 | 0.70% | 27,250 |
| Jul 23, 2025 | 42.30 | 43.25 | 42.30 | 43.05 | 43.05 | 2.14% | 22,403 |
| Jul 22, 2025 | 42.30 | 42.50 | 42.00 | 42.15 | 42.15 | - | 18,923 |
| Jul 21, 2025 | 42.10 | 42.45 | 42.05 | 42.15 | 42.15 | 0.36% | 17,779 |