Gamivo S.A. (FRA:PY2)
Germany
· Delayed Price · Currency is EUR 3.170
0.00 (0.00%)
At close: Dec 4, 2025
Gamivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -3.47% | - |
| Dec 4, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | - | - |
| Dec 3, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | - |
| Dec 2, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Dec 1, 2025 | 3.24 | 3.24 | 3.18 | 3.23 | 3.23 | 2.54% | - |
| Nov 28, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | -2.48% | - |
| Nov 27, 2025 | 3.22 | 3.23 | 3.20 | 3.23 | 3.23 | 0.94% | - |
| Nov 26, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | - | - |
| Nov 25, 2025 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | - |
| Nov 24, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Nov 21, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Nov 20, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | - |
| Nov 19, 2025 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -1.23% | - |
| Nov 18, 2025 | 3.25 | 3.25 | 3.16 | 3.24 | 3.24 | 1.25% | - |
| Nov 17, 2025 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | 1.27% | - |
| Nov 14, 2025 | 3.09 | 3.16 | 3.05 | 3.16 | 3.16 | 3.95% | - |
| Nov 13, 2025 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 12, 2025 | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.31% | - |
| Nov 10, 2025 | 3.12 | 3.12 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 7, 2025 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | - | - |
| Nov 6, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | - | - |
| Nov 5, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -0.33% | - |
| Nov 4, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 3, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.66% | - |
| Oct 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| Oct 30, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.98% | - |
| Oct 29, 2025 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 28, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 27, 2025 | 3.07 | 3.08 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 24, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 23, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | -0.33% | - |
| Oct 22, 2025 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 0.66% | - |
| Oct 21, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 20, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.29% | - |
| Oct 17, 2025 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | - | - |
| Oct 16, 2025 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | 0.32% | - |
| Oct 15, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Oct 14, 2025 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Oct 13, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Oct 9, 2025 | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -2.52% | - |
| Oct 8, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 1.60% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.09 | 3.12 | 3.12 | - | - |
| Oct 6, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Oct 3, 2025 | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | 1.30% | - |
| Oct 2, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | 0.66% | - |
| Sep 30, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 26, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Sep 25, 2025 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Sep 24, 2025 | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | 0.66% | - |
| Sep 23, 2025 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Sep 22, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | - |
| Sep 19, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | - |
| Sep 18, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | - |
| Sep 17, 2025 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | 0.33% | - |
| Sep 16, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 15, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -0.66% | - |
| Sep 12, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 1.00% | - |
| Sep 11, 2025 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | -1.95% | - |
| Sep 10, 2025 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -3.15% | - |
| Sep 9, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | - | - |
| Sep 8, 2025 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 0.96% | - |
| Sep 5, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Sep 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Sep 3, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | - | - |
| Sep 2, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 1, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Aug 29, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Aug 28, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.63% | - |
| Aug 27, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Aug 26, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.93% | - |
| Aug 25, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 1.90% | - |
| Aug 22, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -0.63% | - |
| Aug 21, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | - |
| Aug 20, 2025 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | 0.32% | - |
| Aug 19, 2025 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | -1.25% | - |
| Aug 18, 2025 | 3.27 | 3.27 | 3.14 | 3.19 | 3.19 | 2.90% | - |
| Aug 15, 2025 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Aug 14, 2025 | 3.27 | 3.27 | 3.09 | 3.09 | 3.09 | -2.52% | - |
| Aug 13, 2025 | 3.25 | 3.25 | 3.16 | 3.17 | 3.17 | 0.63% | - |
| Aug 12, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.94% | - |
| Aug 11, 2025 | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | 0.63% | - |
| Aug 8, 2025 | 3.23 | 3.23 | 3.15 | 3.16 | 3.16 | 0.32% | - |
| Aug 7, 2025 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | - |
| Aug 6, 2025 | 3.26 | 3.26 | 3.13 | 3.13 | 3.13 | -1.26% | - |
| Aug 5, 2025 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 4, 2025 | 3.24 | 3.25 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Aug 1, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | 1.92% | - |
| Jul 31, 2025 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 30, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 29, 2025 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Jul 28, 2025 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | 1.29% | - |
| Jul 25, 2025 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 24, 2025 | 3.18 | 3.18 | 3.10 | 3.11 | 3.11 | 0.97% | - |
| Jul 23, 2025 | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | 0.33% | - |
| Jul 22, 2025 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Jul 21, 2025 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | - | - |