Gimv NV (GIMB)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 3.97350993377 | 37.75 | 39.35 | 37.6 | 39010 | 38.69647244 | DE |
| 4 | 2.5 | 6.80272108844 | 36.75 | 39.35 | 36.1 | 57543 | 37.44412618 | DE |
| 12 | -0.25 | -0.632911392405 | 39.5 | 41 | 35.85 | 45406 | 37.4588444 | DE |
| 26 | -3.6 | -8.40140023337 | 42.85 | 42.85 | 35.85 | 30663 | 38.12762027 | DE |
| 52 | -5.45 | -12.192393736 | 44.7 | 47.1 | 35.85 | 22445 | 39.78233155 | DE |
| 156 | -13.85 | -26.0828625235 | 53.1 | 56.3 | 35.85 | 17448 | 42.64873913 | DE |
| 260 | -7.7 | -16.4004259851 | 46.95 | 58.1 | 35.85 | 15852 | 45.47647247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 39.1 | 0 | 0.00 | 39.1 | 39.35 | 38.75 | 33228 |
| 1742405400 | 39.1 | 0.35 | 0.90 | 38.9 | 39.15 | 38.8 | 35815 |
| 1742319000 | 38.75 | 0.1 | 0.26 | 38.8 | 39.15 | 38.65 | 51810 |
| 1742232600 | 38.65 | 0.7 | 1.84 | 38.2 | 38.65 | 38.2 | 35360 |
| 1741973400 | 37.95 | 0.3 | 0.80 | 37.75 | 38.1 | 37.6 | 38837 |
| 1741887000 | 37.65 | -0.1 | -0.26 | 37.8 | 37.9 | 37.6 | 27559 |
| 1741800600 | 37.75 | 0.5 | 1.34 | 37.2 | 37.95 | 37.2 | 39549 |
| 1741714200 | 37.25 | 0.35 | 0.95 | 36.9 | 37.3 | 36.75 | 70811 |
| 1741627800 | 36.9 | -0.15 | -0.40 | 37.3 | 37.5 | 36.85 | 38156 |
| 1741368600 | 37.05 | 0.3 | 0.82 | 37 | 37.3 | 36.8 | 42979 |
| 1741282200 | 36.75 | 0.5 | 1.38 | 36.5 | 36.8 | 36.1 | 81594 |
| 1741195800 | 36.25 | -1.15 | -3.07 | 37.5 | 37.5 | 36.1 | 98463 |
| 1741109400 | 37.4 | -0.2 | -0.53 | 37.5 | 37.7 | 37.2 | 125646 |
| 1741023000 | 37.6 | 0.15 | 0.40 | 37.5 | 37.9 | 37.5 | 43244 |
| 1740763800 | 37.45 | 0.2 | 0.54 | 37.1 | 37.5 | 37 | 58872 |
| 1740677400 | 37.25 | -0.2 | -0.53 | 37.45 | 37.6 | 37.2 | 70627 |
| 1740591000 | 37.45 | -0.05 | -0.13 | 37.65 | 37.85 | 37.4 | 93003 |
| 1740504600 | 37.5 | -0.15 | -0.40 | 37.65 | 37.8 | 37.5 | 59886 |
| 1740418200 | 37.65 | 0.85 | 2.31 | 37.5 | 37.95 | 37.4 | 46831 |
| 1740159000 | 36.8 | 0.1 | 0.27 | 36.75 | 37.2 | 36.7 | 58599 |
| 1740072600 | 36.7 | 0.05 | 0.14 | 36.65 | 37 | 36.65 | 39824 |
| 1739986200 | 36.65 | -0.3 | -0.81 | 37.55 | 37.7 | 36.5 | 52846 |
| 1739899800 | 36.95 | 0.05 | 0.14 | 37 | 37.1 | 36.75 | 30498 |
| 1739813400 | 36.9 | -0.45 | -1.20 | 37.45 | 37.5 | 36.9 | 39355 |
| 1739554200 | 37.35 | 0.25 | 0.67 | 37.2 | 37.55 | 37.15 | 38491 |
| 1739467800 | 37.1 | 0.5 | 1.37 | 37 | 37.55 | 37 | 81009 |
| 1739381400 | 36.6 | 0.55 | 1.53 | 36.3 | 36.85 | 36.25 | 64061 |
| 1739295000 | 36.05 | -0.05 | -0.14 | 36.15 | 36.3 | 35.95 | 37332 |
| 1739208600 | 36.1 | 0.25 | 0.70 | 36.05 | 36.55 | 36.05 | 43110 |
| 1738949400 | 35.85 | -0.6 | -1.65 | 36.85 | 37.5 | 35.85 | 104641 |
| 1738863000 | 36.45 | 0.05 | 0.14 | 36.45 | 37.05 | 36.45 | 75079 |
| 1738776600 | 36.4 | 0 | 0.00 | 36.35 | 36.6 | 35.95 | 44655 |
| 1738690200 | 36.4 | -0.4 | -1.09 | 36.65 | 36.85 | 36.35 | 80881 |
| 1738603800 | 36.8 | -1.35 | -3.54 | 38 | 38 | 36.7 | 52084 |
| 1738344600 | 38.15 | -0.05 | -0.13 | 38.5 | 38.85 | 38.1 | 54750 |
| 1738258200 | 38.2 | 0.7 | 1.87 | 37.8 | 38.25 | 37.6 | 41271 |
| 1738171800 | 37.5 | 0.4 | 1.08 | 37.25 | 37.5 | 36.85 | 32029 |
| 1738085400 | 37.1 | 0.3 | 0.82 | 36.75 | 37.1 | 36.35 | 43552 |
| 1737999000 | 36.8 | 0.1 | 0.27 | 36.7 | 37.15 | 36.3 | 51073 |
| 1737739800 | 36.7 | -0.55 | -1.48 | 37.1 | 37.45 | 36.6 | 41329 |
| 1737653400 | 37.25 | -3.15 | -7.80 | 39.8 | 39.8 | 37.2 | 100795 |
| 1737567000 | 40.4 | 0.75 | 1.89 | 40 | 41.2 | 39.8 | 49727 |
| 1737480600 | 39.65 | 0.15 | 0.38 | 39.45 | 39.9 | 39.2 | 20349 |
| 1737394200 | 39.5 | 0.15 | 0.38 | 39.5 | 39.6 | 39.2 | 20426 |
| 1737135000 | 39.35 | 0.35 | 0.90 | 38.9 | 39.4 | 38.9 | 31730 |
| 1737048600 | 39 | -0.05 | -0.13 | 39 | 39.05 | 38.7 | 24533 |
| 1736962200 | 39.05 | -0.35 | -0.89 | 39.4 | 39.55 | 38.95 | 23716 |
| 1736875800 | 39.4 | -0.15 | -0.38 | 39.9 | 39.95 | 39.25 | 14623 |
| 1736789400 | 39.55 | -0.45 | -1.13 | 39.8 | 39.8 | 39.45 | 18127 |
| 1736530200 | 40 | -0.15 | -0.37 | 40.2 | 40.25 | 39.65 | 30156 |
| 1736443800 | 40.15 | 0.15 | 0.37 | 40 | 40.45 | 39.8 | 27270 |
| 1736357400 | 40 | -0.25 | -0.62 | 40.15 | 40.3 | 39.8 | 16268 |
| 1736271000 | 40.25 | 0 | 0.00 | 40.4 | 40.4 | 40 | 15573 |
| 1736184600 | 40.25 | -0.25 | -0.62 | 40.95 | 41 | 40.1 | 20966 |
| 1735925400 | 40.5 | 0.4 | 1.00 | 40.25 | 40.6 | 40.1 | 19418 |
| 1735839000 | 40.1 | 0 | 0.00 | 40.1 | 40.25 | 39.8 | 15986 |
| 1735666200 | 40.1 | 0.25 | 0.63 | 39.85 | 40.1 | 39.7 | 3969 |
| 1735579800 | 39.85 | -0.15 | -0.38 | 40 | 40.05 | 39.55 | 10305 |
| 1735320600 | 40 | 0.6 | 1.52 | 39.5 | 40.05 | 39.5 | 20572 |
| 1735061400 | 39.4 | -0.15 | -0.38 | 39.6 | 39.8 | 39.4 | 7533 |
| 1734975000 | 39.55 | -0.6 | -1.49 | 40 | 40.05 | 39.4 | 12740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
