Gimv NV GIMB
EURONEXT · Belgium · Finance
€45.85-0.70 (-1.50%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €45.85 | -1.50% | €46.70 | €46.85 | €45.80 | 26.84K |
| 2026-09-30 | €46.55 | -0.43% | €46.85 | €47.20 | €46.40 | 30.04K |
| 2026-09-29 | €46.75 | -0.21% | €46.85 | €47.10 | €46.55 | 37.95K |
| 2026-09-28 | €46.85 | -0.95% | €47.45 | €47.55 | €46.85 | 35.65K |
| 2026-09-25 | €47.30 | +1.39% | €46.90 | €47.65 | €46.80 | 27.82K |
| 2026-09-24 | €46.65 | -0.64% | €46.70 | €46.95 | €46.35 | 25.93K |
| 2026-09-23 | €46.95 | -0.84% | €47.30 | €47.60 | €46.70 | 32.04K |
| 2026-09-22 | €47.35 | +0.21% | €47.25 | €47.75 | €47.15 | 27.22K |
| 2026-09-21 | €47.25 | +2.05% | €46.80 | €47.50 | €46.70 | 30.64K |
| 2026-09-18 | €46.30 | -0.86% | €46.75 | €46.75 | €45.90 | 49.19K |
| 2026-09-17 | €46.70 | +0.54% | €46.75 | €46.85 | €46.10 | 20.90K |
| 2026-09-16 | €46.45 | +1.20% | €46.40 | €46.70 | €46.20 | 33.64K |
| 2026-09-15 | €45.90 | +0.77% | €45.45 | €45.90 | €45.00 | 40.02K |
| 2026-09-14 | €45.55 | +0.11% | €45.55 | €45.60 | €45.25 | 18.89K |
| 2026-09-11 | €45.50 | +2.25% | €44.50 | €45.50 | €44.40 | 17.97K |
| 2026-09-10 | €44.50 | -0.11% | €44.60 | €45.00 | €44.30 | 27.57K |
| 2026-09-09 | €44.55 | -2.30% | €45.55 | €45.55 | €44.55 | 29.33K |
| 2026-09-08 | €45.60 | 0.00% | €45.40 | €45.60 | €45.10 | 18.37K |
| 2026-09-07 | €45.60 | +1.79% | €45.00 | €45.60 | €44.75 | 32.67K |
| 2026-09-04 | €44.80 | 0.00% | €45.00 | €45.20 | €44.55 | 21.46K |
| 2026-09-03 | €44.80 | +4.55% | €44.95 | €45.40 | €44.45 | 37.46K |
| 2026-09-02 | €42.85 | -1.49% | €43.15 | €43.28 | €42.80 | 26.55K |
| 2026-09-01 | €43.50 | -0.80% | €43.75 | €43.85 | €43.35 | 19.04K |
| 2026-08-31 | €43.85 | -1.35% | €44.45 | €44.45 | €43.70 | 56.75K |
| 2026-08-28 | €44.45 | +1.14% | €44.35 | €44.70 | €44.15 | 13.64K |
| 2026-08-27 | €43.95 | -0.79% | €44.30 | €44.40 | €43.70 | 13.88K |
| 2026-08-26 | €44.30 | +0.23% | €44.30 | €44.55 | €44.00 | 8.85K |
| 2026-08-25 | €44.20 | -0.34% | €44.45 | €44.50 | €44.10 | 11.52K |
| 2026-08-24 | €44.35 | 0.00% | €44.35 | €44.40 | €44.00 | 13.00K |
| 2026-08-21 | €44.35 | +1.26% | €43.90 | €44.40 | €43.65 | 16.75K |
| 2026-08-20 | €43.80 | -0.45% | €44.00 | €44.40 | €43.75 | 14.09K |
| 2026-08-19 | €44.00 | +0.46% | €43.70 | €44.00 | €43.65 | 11.30K |
| 2026-08-18 | €43.80 | +0.11% | €43.80 | €44.05 | €43.70 | 15.04K |
| 2026-08-17 | €43.75 | -0.46% | €43.95 | €44.10 | €43.60 | 16.21K |
| 2026-08-14 | €43.95 | +0.34% | €44.00 | €44.20 | €43.85 | 7.08K |
| 2026-08-13 | €43.80 | -0.34% | €44.15 | €44.25 | €43.80 | 10.25K |
| 2026-08-12 | €43.95 | -0.34% | €44.15 | €44.35 | €43.95 | 13.03K |
| 2026-08-11 | €44.10 | -1.12% | €44.45 | €44.60 | €44.10 | 11.72K |
| 2026-08-10 | €44.60 | -0.11% | €44.65 | €44.85 | €44.30 | 13.93K |
| 2026-08-07 | €44.65 | -0.22% | €44.70 | €44.95 | €44.50 | 8.74K |
| 2026-08-06 | €44.75 | -0.33% | €44.75 | €45.10 | €44.60 | 12.30K |
| 2026-08-05 | €44.90 | -0.55% | €45.20 | €45.45 | €44.70 | 13.36K |
| 2026-08-04 | €45.15 | 0.00% | €45.00 | €45.65 | €45.00 | 10.68K |
| 2026-08-03 | €45.15 | +1.12% | €44.65 | €45.30 | €44.65 | 10.65K |
| 2026-07-31 | €44.65 | +0.56% | €44.25 | €45.05 | €44.20 | 20.32K |
| 2026-07-30 | €44.40 | 0.00% | €44.40 | €44.70 | €44.15 | 10.62K |
| 2026-07-29 | €44.40 | -0.56% | €44.70 | €44.75 | €44.30 | 10.98K |
| 2026-07-28 | €44.65 | +0.22% | €44.55 | €44.80 | €44.45 | 9.84K |
| 2026-07-27 | €44.55 | -0.45% | €44.70 | €45.25 | €44.55 | 12.61K |
| 2026-07-24 | €44.75 | +0.45% | €44.50 | €44.95 | €44.50 | 7.99K |
| 2026-07-23 | €44.55 | -0.67% | €44.80 | €45.30 | €44.55 | 8.25K |
| 2026-07-22 | €44.85 | +0.67% | €44.50 | €45.25 | €44.45 | 7.83K |
| 2026-07-21 | €44.55 | +0.11% | €44.60 | €44.75 | €44.40 | 11.72K |
| 2026-07-20 | €44.50 | +0.11% | €44.60 | €44.85 | €44.45 | 10.68K |
| 2026-07-17 | €44.45 | -0.67% | €44.45 | €44.80 | €44.35 | 11.77K |
| 2026-07-16 | €44.75 | 0.00% | €44.60 | €44.75 | €44.30 | 9.12K |
| 2026-07-15 | €44.75 | -0.11% | €44.70 | €45.00 | €44.25 | 12.46K |
| 2026-07-14 | €44.80 | -1.54% | €45.45 | €45.45 | €44.80 | 18.41K |
| 2026-07-13 | €45.50 | +1.56% | €44.80 | €45.95 | €44.60 | 13.51K |
| 2026-07-10 | €44.80 | +0.11% | €44.80 | €45.10 | €44.55 | 10.22K |
| 2026-07-09 | €44.75 | +0.22% | €44.95 | €45.20 | €44.50 | 19.28K |
| 2026-07-08 | €44.65 | -1.65% | €45.05 | €45.10 | €44.50 | 8.92K |
| 2026-07-07 | €45.40 | -1.20% | €45.90 | €46.05 | €44.90 | 20.67K |
| 2026-07-06 | €45.95 | 0.00% | €46.00 | €46.25 | €45.75 | 17.15K |
| 2026-07-03 | €45.95 | +0.33% | €45.50 | €46.05 | €45.45 | 11.98K |
| 2026-07-02 | €45.80 | -0.11% | €45.65 | €46.15 | €45.25 | 13.77K |
| 2026-07-01 | €45.85 | -0.97% | €46.40 | €46.40 | €44.90 | 17.77K |
| 2026-06-30 | €46.30 | +0.87% | €46.00 | €46.55 | €45.90 | 18.35K |
| 2026-06-29 | €45.90 | +1.66% | €45.10 | €45.95 | €44.90 | 21.08K |
| 2026-06-26 | €45.15 | +2.03% | €44.30 | €45.20 | €44.10 | 26.09K |
| 2026-06-25 | €44.25 | +0.11% | €44.30 | €44.60 | €44.20 | 21.52K |
| 2026-06-24 | €44.20 | -1.34% | €44.70 | €44.80 | €44.20 | 27.50K |
| 2026-06-23 | €44.80 | +0.79% | €44.20 | €44.90 | €44.10 | 23.53K |
| 2026-06-22 | €44.45 | +2.18% | €44.60 | €44.80 | €43.90 | 21.22K |
| 2026-06-19 | €43.50 | -2.58% | €44.70 | €44.75 | €43.50 | 56.00K |
| 2026-06-18 | €44.65 | -0.89% | €45.00 | €45.00 | €44.50 | 11.82K |
| 2026-06-17 | €45.05 | -0.11% | €44.95 | €45.10 | €44.55 | 16.78K |
| 2026-06-16 | €45.10 | -1.42% | €45.60 | €45.95 | €45.00 | 15.82K |
| 2026-06-15 | €45.75 | +0.77% | €45.80 | €46.15 | €45.45 | 16.21K |
| 2026-06-12 | €45.40 | +2.37% | €44.65 | €45.40 | €44.65 | 17.88K |
| 2026-06-11 | €44.35 | 0.00% | €44.20 | €44.65 | €43.95 | 18.35K |
| 2026-06-10 | €44.35 | +1.84% | €43.80 | €44.35 | €43.75 | 14.73K |
| 2026-06-09 | €43.55 | -0.80% | €44.10 | €44.45 | €43.55 | 28.47K |
| 2026-06-08 | €43.90 | -1.24% | €44.25 | €44.40 | €43.85 | 25.90K |
| 2026-06-05 | €44.45 | -0.22% | €44.65 | €45.25 | €44.40 | 20.03K |
| 2026-06-04 | €44.55 | -0.56% | €45.05 | €45.20 | €44.55 | 27.22K |
| 2026-06-03 | €44.80 | -2.71% | €46.05 | €46.25 | €44.80 | 31.55K |
| 2026-06-02 | €46.05 | -1.07% | €46.60 | €47.10 | €46.00 | 19.29K |
| 2026-06-01 | €46.55 | -4.12% | €47.15 | €47.30 | €46.20 | 33.38K |
| 2026-05-29 | €48.55 | -1.82% | €49.25 | €49.30 | €48.30 | 53.00K |