GIMV NV(GB:0EKR)
€50.70+0.20 (+0.40%)
GB:0EKR
GIMV NV historical prices
€50.70
At close:+0.20 (+0.40%)
GIMV NV (0EKR) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.38 | 50.70 | 50.45 | 50.70 | 50.70 | +0.40% | 521 | 1.33 |
| Nov 11, 2026 | 49.80 | 50.50 | 50.30 | 50.50 | 50.50 | +0.60% | 221 | 0.57 |
| Nov 10, 2026 | 49.98 | 50.20 | 50.00 | 50.20 | 50.20 | +2.45% | 1,423 | 3.90 |
| Nov 09, 2026 | 48.93 | 49.55 | 49.55 | 49.55 | 49.55 | +1.12% | 3 | 0.01 |
| Nov 06, 2026 | 49.18 | 49.20 | 49.00 | 49.00 | 49.00 | -0.10% | 12 | 0.03 |
| Nov 05, 2026 | 49.60 | 49.60 | 49.05 | 49.05 | 49.05 | -0.81% | 541 | 1.52 |
| Nov 04, 2026 | 49.18 | 49.45 | 49.25 | 49.45 | 49.45 | -1.10% | 1 | 0.00 |
| Nov 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 49.38 | 50.00 | 49.70 | 50.00 | 50.00 | +1.11% | 62 | 0.17 |
| Oct 30, 2026 | 49.18 | 49.45 | 49.35 | 49.45 | 49.45 | +0.41% | 117 | 0.32 |
| Oct 29, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 49.08 | 49.25 | 49.25 | 49.25 | 49.25 | +0.31% | 201 | 0.51 |
| Oct 27, 2026 | 49.00 | 49.10 | 48.80 | 49.10 | 49.10 | -0.41% | 640 | 1.67 |
| Oct 26, 2026 | 49.00 | 49.30 | 49.30 | 49.30 | 49.30 | +1.44% | 40 | 0.10 |
| Oct 23, 2026 | 47.68 | 48.60 | 48.25 | 48.60 | 48.60 | +2.21% | 383 | 1.02 |
| Oct 22, 2026 | 47.13 | 47.60 | 47.25 | 47.55 | 47.55 | +0.74% | 53 | 0.13 |
| Oct 21, 2026 | 47.48 | 47.70 | 47.20 | 47.20 | 47.20 | -0.21% | 5 | 0.01 |
| Oct 20, 2026 | 47.18 | 47.40 | 47.30 | 47.30 | 47.30 | -0.11% | 1 | 0.00 |
| Oct 19, 2026 | 47.58 | 47.35 | 47.25 | 47.35 | 47.35 | -0.37% | 43 | 0.11 |
| Oct 16, 2026 | 47.58 | 47.70 | 47.53 | 47.53 | 47.53 | -0.16% | 1,141 | 2.94 |
| Oct 15, 2026 | 47.53 | 47.70 | 47.55 | 47.60 | 47.60 | +0.32% | 3 | 0.01 |
| Oct 14, 2026 | 47.38 | 47.45 | 47.35 | 47.45 | 47.45 | +2.26% | 0 | 0.00 |
| Oct 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 46.35 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | 0 | 0.00 |
| Oct 09, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.68 | 46.60 | 45.80 | 46.60 | 46.60 | +1.53% | 1 | 0.00 |
| Oct 07, 2026 | 45.78 | 45.90 | 45.90 | 45.90 | 45.90 | +0.66% | 150 | 0.38 |
| Oct 06, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 46.00 | 45.60 | 45.60 | 45.60 | 45.60 | -1.08% | 0 | 0.00 |
| Oct 02, 2026 | 46.00 | 46.10 | 45.85 | 46.10 | 46.10 | +0.33% | 21 | 0.05 |
| Oct 01, 2026 | 46.80 | 46.70 | 45.90 | 45.95 | 45.95 | -2.23% | 0 | 0.00 |
| Sep 30, 2026 | 46.85 | 47.00 | 47.00 | 47.00 | 47.00 | +0.32% | 57 | 0.15 |
| Sep 29, 2026 | 46.80 | 47.00 | 46.85 | 46.85 | 46.85 | -0.64% | 0 | 0.00 |
| Sep 28, 2026 | 47.33 | 47.40 | 47.15 | 47.15 | 47.15 | -0.32% | 45 | 0.12 |
| Sep 25, 2026 | 46.90 | 47.30 | 46.85 | 47.30 | 47.30 | +1.07% | 1,045 | 2.79 |
| Sep 24, 2026 | 46.65 | 46.80 | 46.55 | 46.80 | 46.80 | -0.11% | 545 | 1.49 |
| Sep 23, 2026 | 47.23 | 47.50 | 46.85 | 46.85 | 46.85 | -1.26% | 565 | 1.58 |
| Sep 22, 2026 | 47.18 | 47.65 | 47.45 | 47.45 | 47.45 | 0.00% | 40 | 0.11 |
| Sep 21, 2026 | 46.80 | 47.45 | 46.75 | 47.45 | 47.45 | +1.82% | 0 | 0.00 |
| Sep 18, 2026 | 46.80 | 46.60 | 46.60 | 46.60 | 46.60 | +0.43% | 0 | 0.00 |
| Sep 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 46.20 | 46.60 | 46.20 | 46.40 | 46.40 | +1.31% | 186 | 0.37 |
| Sep 15, 2026 | 45.58 | 45.80 | 44.95 | 45.80 | 45.80 | +0.55% | 1,084 | 2.25 |
| Sep 14, 2026 | 45.78 | 45.55 | 45.55 | 45.55 | 45.55 | +2.24% | 1 | 0.00 |
| Sep 11, 2026 | 44.60 | 44.55 | 44.55 | 44.55 | 44.55 | +0.45% | 0 | 0.00 |
| Sep 10, 2026 | 44.60 | 44.65 | 44.35 | 44.35 | 44.35 | -2.53% | 2,000 | 3.72 |
| Sep 09, 2026 | 45.48 | 45.50 | 45.50 | 45.50 | 45.50 | +0.44% | 1 | 0.00 |
| Sep 08, 2026 | 45.33 | 45.30 | 45.10 | 45.30 | 45.30 | +0.55% | 2,613 | 5.26 |
| Sep 07, 2026 | 45.23 | 45.05 | 45.05 | 45.05 | 45.05 | +0.90% | 0 | 0.00 |
| Sep 04, 2026 | 45.03 | 44.80 | 44.65 | 44.65 | 44.65 | -0.11% | 3,000 | 6.68 |
