Gimv NV (FRA:GI3)
Germany
· Delayed Price · Currency is EUR 43.55
-0.30 (-0.68%)
At close: Dec 4, 2025
Gimv NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.34% | - |
| Dec 4, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.68% | - |
| Dec 3, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -1.57% | - |
| Dec 2, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.67% | - |
| Dec 1, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.34% | - |
| Nov 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.25% | - |
| Nov 27, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | - |
| Nov 26, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -3.07% | - |
| Nov 25, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - | - |
| Nov 24, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 2.47% | - |
| Nov 21, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.72% | - |
| Nov 20, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.34% | - |
| Nov 19, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.11% | - |
| Nov 18, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.68% | - |
| Nov 17, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.11% | - |
| Nov 14, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -2.08% | - |
| Nov 13, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.22% | - |
| Nov 12, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.11% | - |
| Nov 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.34% | - |
| Nov 10, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.10% | - |
| Nov 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.94% | - |
| Nov 6, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | - |
| Nov 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.76% | - |
| Nov 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.07% | - |
| Nov 3, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.65% | - |
| Oct 31, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.11% | - |
| Oct 30, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.76% | - |
| Oct 29, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.97% | - |
| Oct 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.65% | - |
| Oct 27, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.33% | - |
| Oct 24, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.22% | - |
| Oct 23, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.99% | - |
| Oct 22, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.67% | - |
| Oct 21, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.22% | - |
| Oct 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.33% | - |
| Oct 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.54% | - |
| Oct 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.76% | - |
| Oct 15, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.11% | - |
| Oct 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.50% | - |
| Oct 13, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.85% | - |
| Oct 10, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.18% | - |
| Oct 9, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.42% | - |
| Oct 8, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.76% | - |
| Oct 7, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.76% | - |
| Oct 6, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.00% | - |
| Oct 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.56% | - |
| Oct 2, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.89% | - |
| Oct 1, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.22% | - |
| Sep 30, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.23% | - |
| Sep 29, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.36% | - |
| Sep 26, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.34% | - |
| Sep 25, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.45% | - |
| Sep 24, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -3.89% | - |
| Sep 23, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.54% | - |
| Sep 22, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.66% | - |
| Sep 19, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.78% | - |
| Sep 18, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.77% | - |
| Sep 17, 2025 | 44.35 | 45.25 | 44.35 | 45.25 | 45.25 | 1.46% | 7 |
| Sep 16, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.34% | - |
| Sep 15, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.56% | - |
| Sep 12, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.22% | - |
| Sep 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.00% | - |
| Sep 10, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.66% | - |
| Sep 9, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.11% | - |
| Sep 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.11% | - |
| Sep 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.55% | - |
| Sep 4, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 2.12% | - |
| Sep 3, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 2.29% | - |
| Sep 2, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.11% | - |
| Sep 1, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.11% | - |
| Aug 29, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.11% | - |
| Aug 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.13% | - |
| Aug 27, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.34% | - |
| Aug 26, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | - |
| Aug 25, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 1.50% | - |
| Aug 22, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Aug 21, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.23% | - |
| Aug 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.35% | - |
| Aug 19, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.35% | - |
| Aug 18, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.23% | - |
| Aug 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.35% | - |
| Aug 14, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.12% | - |
| Aug 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.47% | - |
| Aug 12, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.95% | - |
| Aug 11, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.96% | - |
| Aug 8, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.36% | - |
| Aug 7, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.12% | - |
| Aug 6, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | - |
| Aug 5, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.24% | - |
| Aug 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.84% | - |
| Aug 1, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.36% | - |
| Jul 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.83% | - |
| Jul 30, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | - |
| Jul 29, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -1.63% | - |
| Jul 28, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.23% | - |
| Jul 25, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.35% | - |
| Jul 24, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 2.25% | - |
| Jul 23, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.96% | - |
| Jul 22, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.12% | - |
| Jul 21, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -1.18% | - |