Skip to main content
Gamivo S.A. (WSE:GMV)
Poland flag Poland · Delayed Price · Currency is PLN
14.75
0.00 (0.00%)
At close: Mar 6, 2026

Gamivo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7514.7514.7514.7514.75-4
Mar 5, 202614.8014.8014.7514.7514.750.34%660
Mar 4, 202614.7014.7014.7014.7014.70-177
Mar 3, 202615.0515.0514.5514.7014.70-2.00%666
Mar 2, 202615.0015.0014.5515.0015.00-0.33%142
Feb 27, 202615.1015.4014.5015.0515.05-0.66%2,547
Feb 26, 202615.1515.1515.1515.1515.150.33%4
Feb 25, 202615.1015.1015.1015.1015.10-0.33%9
Feb 24, 202615.1515.1515.1515.1515.15-0.33%4
Feb 23, 202614.8515.2014.8515.2015.202.36%144
Feb 20, 202615.3015.3014.8514.8514.85-2.94%10
Feb 19, 202615.3015.3014.9015.3015.300.66%549
Feb 18, 202615.2015.2015.2015.2015.200.33%1
Feb 17, 202615.2015.2015.1515.1515.15-0.98%5
Feb 16, 202615.3015.3015.3015.3015.30-0.33%4
Feb 13, 202615.4515.4515.0015.3515.35-0.32%919
Feb 12, 202615.4015.4015.2515.4015.40-101
Feb 11, 202615.3015.4015.3015.4015.400.65%5
Feb 10, 202615.3015.3015.3015.3015.30-10
Feb 9, 202614.9015.3014.9015.3015.302.68%5
Feb 6, 202614.9014.9014.9014.9014.90-380
Feb 5, 202615.1015.1014.9014.9014.90-1.00%1,087
Feb 4, 202615.5015.5015.0015.0515.05-1.31%35
Feb 3, 202614.9515.2514.9515.2515.252.01%157
Feb 2, 202615.0015.0014.9514.9514.95-3.55%545
Jan 30, 202615.0015.5015.0015.5015.503.33%275
Jan 29, 202615.0015.0014.9515.0015.00-216
Jan 28, 202615.0015.0015.0015.0015.00-1
Jan 27, 202614.9515.0014.9515.0015.000.33%70
Jan 26, 202615.0015.0014.9514.9514.95-0.33%5
Jan 23, 202615.0015.0015.0015.0015.001.35%1,100
Jan 22, 202614.8514.8514.8014.8014.80-0.34%142
Jan 21, 202615.1015.1014.8514.8514.85-0.34%51
Jan 20, 202614.9514.9514.9014.9014.90-200
Jan 19, 202614.9015.2014.9014.9014.900.34%241
Jan 16, 202615.1515.1514.8514.8514.85-1.98%554
Jan 15, 202615.1515.1515.1515.1515.15-1.30%6
Jan 14, 202615.4015.4015.1515.3515.35-0.32%46
Jan 13, 202615.3515.4015.3015.4015.401.65%54
Jan 12, 202615.1515.1515.1515.1515.150.33%1,104
Jan 9, 202615.1515.1515.1015.1015.10-1.63%222
Jan 8, 202615.4515.4515.1015.3515.35-0.65%43
Jan 7, 202615.0015.4515.0015.4515.450.98%222
Jan 5, 202615.3015.3015.3015.3015.302.00%700
Jan 2, 202615.1515.1515.0015.0015.00-0.66%137
Dec 30, 202515.1015.1014.7515.1015.10-43
Dec 29, 202515.0515.1014.7015.1015.102.37%352
Dec 23, 202514.8014.8014.7014.7514.75-0.34%394
Dec 22, 202514.9514.9514.8014.8014.80-1.00%110
Dec 19, 202514.9514.9514.9514.9514.95-0.33%104
Dec 18, 202514.7015.0014.7015.0015.002.04%154
Dec 17, 202515.1015.1014.7014.7014.70-2.65%190
Dec 16, 202515.1015.1014.7015.1015.10-0.33%222
Dec 15, 202515.0015.1514.6015.1515.151.00%436
Dec 12, 202514.6015.0014.6015.0015.002.74%115
Dec 11, 202514.9514.9514.6014.6014.60-2.34%96
Dec 10, 202514.9514.9514.9514.9514.95-4
Dec 9, 202514.4014.9514.4014.9514.953.82%154
Dec 8, 202515.0015.0014.4014.4014.40-3.36%382
Dec 5, 202514.9014.9514.3514.9014.900.34%2,972
Dec 4, 202514.8514.8514.8514.8514.850.34%41
Dec 3, 202514.9014.9014.8014.8014.80-0.67%54
Dec 2, 202515.2015.2014.8014.9014.90-2.61%341
Dec 1, 202515.2515.3015.2515.3015.300.33%451
Nov 28, 202515.2015.2515.2015.2515.252.69%484
Nov 27, 202515.1515.2014.8514.8514.85-1.98%430
Nov 26, 202515.1515.1515.1515.1515.15-4
Nov 25, 202515.0015.1515.0015.1515.151.00%5
Nov 24, 202515.2015.2015.0015.0015.00-0.33%324
Nov 21, 202515.3015.3015.0515.0515.05-0.66%523
Nov 20, 202515.0015.3015.0015.1515.151.00%223
Nov 19, 202515.3515.3515.0015.0015.00-1.96%374
Nov 18, 202515.3015.4014.9015.3015.30-792
Nov 17, 202515.2515.4015.2515.3015.30-0.65%316
Nov 14, 202514.5515.4014.5515.4015.405.84%1,479
Nov 13, 202514.5514.5514.5514.5514.55-0.34%4
Nov 12, 202514.6014.6014.6014.6014.60-4
Nov 10, 202514.6014.6014.2514.6014.60-0.68%336
Nov 7, 202514.3014.7014.3014.7014.702.80%357
Nov 6, 202514.4014.4014.3014.3014.30-145
Nov 5, 202514.3014.3014.3014.3014.30-4
Nov 4, 202514.6514.6514.3014.3014.30-3.70%52
Nov 3, 202514.2514.8514.2514.8514.854.21%46
Oct 31, 202514.2514.2514.2514.2514.25-639
Oct 30, 202514.4014.4014.2514.2514.25-1.04%1,185
Oct 29, 202514.7014.7014.4014.4014.40-2.04%5
Oct 28, 202514.5514.8014.3014.7014.702.44%76
Oct 27, 202514.5014.5014.3514.3514.35-1.03%978
Oct 24, 202514.5514.5514.5014.5014.500.69%144
Oct 23, 202514.3014.6014.3014.4014.400.70%365
Oct 22, 202514.4514.4514.3014.3014.30-22
Oct 21, 202514.7514.7514.3014.3014.30-1.04%78
Oct 20, 202514.9014.9014.4514.4514.45-1.03%1,338
Oct 17, 202514.5014.6014.5014.6014.600.69%66
Oct 16, 202514.8514.8514.5014.5014.50-2.36%236
Oct 15, 202514.8514.8514.8514.8514.851.71%4
Oct 14, 202514.9014.9014.5514.6014.60-2.01%767
Oct 13, 202514.9014.9014.9014.9014.90-0.33%4
Oct 10, 202514.9514.9514.9514.9514.952.75%1
Oct 9, 202514.5015.0514.5014.5514.55-2.35%380