Brussels - Delayed Quote
EUR
Gimv NV (GIMB.BR)
49.45
+0.15
(+0.30%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.40
49.60
49.25
49.45
49.45
23,524
Oct 29, 2026
49.05
49.65
48.90
49.30
49.30
24,054
Oct 28, 2026
49.10
49.35
48.90
49.15
49.15
14,906
Oct 27, 2026
49.00
49.30
48.60
49.15
49.15
24,778
Oct 26, 2026
49.05
49.70
49.00
49.00
49.00
25,680
Oct 23, 2026
47.80
49.00
47.80
49.00
49.00
53,594
Oct 22, 2026
47.10
47.65
47.00
47.60
47.60
29,527
Oct 21, 2026
47.60
47.75
47.15
47.25
47.25
30,685
Oct 20, 2026
47.30
47.50
46.95
47.35
47.35
39,107
Oct 19, 2026
47.60
47.65
47.10
47.35
47.35
34,835
Oct 16, 2026
47.75
47.85
47.40
47.65
47.65
24,803
Oct 15, 2026
47.55
47.95
47.40
47.60
47.60
25,913
Oct 14, 2026
47.20
47.55
46.90
47.45
47.45
29,158
Oct 13, 2026
46.60
47.30
46.60
47.25
47.25
30,720
Oct 12, 2026
46.40
46.70
46.05
46.70
46.70
38,901
Oct 9, 2026
46.25
46.60
46.10
46.35
46.35
25,263
Oct 8, 2026
45.70
46.65
45.50
46.10
46.10
51,054
Oct 7, 2026
45.70
46.05
45.65
45.85
45.85
25,224
Oct 6, 2026
45.70
46.10
45.70
46.00
46.00
22,634
Oct 5, 2026
46.10
46.10
45.45
45.45
45.45
22,872
Oct 2, 2026
46.00
46.30
45.75
46.00
46.00
28,819
Oct 1, 2026
46.70
46.85
45.80
45.80
45.80
39,827
Sep 30, 2026
46.85
47.20
46.40
46.55
46.55
30,037
Sep 29, 2026
46.85
47.10
46.55
46.75
46.75
37,952
Sep 28, 2026
47.45
47.55
46.85
46.85
46.85
35,645
Sep 25, 2026
46.90
47.65
46.80
47.30
47.30
27,818
Sep 24, 2026
46.70
46.95
46.35
46.65
46.65
25,929
Sep 23, 2026
47.30
47.60
46.70
46.95
46.95
32,040
Sep 22, 2026
47.25
47.75
47.15
47.35
47.35
27,215
Sep 21, 2026
46.80
47.50
46.70
47.25
47.25
30,635
Sep 18, 2026
46.75
46.75
45.90
46.30
46.30
49,188
Sep 17, 2026
46.75
46.85
46.10
46.70
46.70
20,902
Sep 16, 2026
46.40
46.70
46.20
46.45
46.45
33,640
Sep 15, 2026
45.45
45.90
45.00
45.90
45.90
40,021
Sep 14, 2026
45.55
45.60
45.25
45.55
45.55
18,894
Sep 11, 2026
44.50
45.50
44.40
45.50
45.50
17,969
Sep 10, 2026
44.60
45.00
44.30
44.50
44.50
27,572
Sep 9, 2026
45.55
45.55
44.55
44.55
44.55
29,330
Sep 8, 2026
45.40
45.60
45.10
45.60
45.60
18,367
Sep 7, 2026
45.00
45.60
44.75
45.60
45.60
32,673
Sep 4, 2026
45.00
45.20
44.55
44.80
44.80
21,459
Sep 3, 2026
44.95
45.40
44.45
44.80
44.80
37,462
Sep 2, 2026
43.15
43.28
42.80
42.85
42.85
26,547
Sep 1, 2026
43.75
43.85
43.35
43.50
43.50
19,040
Aug 31, 2026
44.45
44.45
43.70
43.85
43.85
56,751
Aug 28, 2026
44.35
44.70
44.15
44.45
44.45
13,644
Aug 27, 2026
44.30
44.40
43.70
43.95
43.95
13,876
Aug 26, 2026
44.30
44.55
44.00
44.30
44.30
8,846
Aug 25, 2026
44.45
44.50
44.10
44.20
44.20
11,517
Aug 24, 2026
44.35
44.40
44.00
44.35
44.35
12,995
Aug 21, 2026
43.90
44.40
43.65
44.35
44.35
16,748
Aug 20, 2026
44.00
44.40
43.75
43.80
43.80
14,093
Aug 19, 2026
43.70
44.00
43.65
44.00
44.00
11,300
Aug 18, 2026
43.80
44.05
43.70
43.80
43.80
15,043
Aug 17, 2026
43.95
44.10
43.60
43.75
43.75
16,209
Aug 14, 2026
44.00
44.20
43.85
43.95
43.95
7,076
Aug 13, 2026
44.15
44.25
43.80
43.80
43.80
10,252
Aug 12, 2026
44.15
44.35
43.95
43.95
43.95
13,027
Aug 11, 2026
44.45
44.60
44.10
44.10
44.10
11,716
Aug 10, 2026
44.65
44.85
44.30
44.60
44.60
13,926
Aug 7, 2026
44.70
44.95
44.50
44.65
44.65
8,744
Aug 6, 2026
44.75
45.10
44.60
44.75
44.75
12,295
Aug 5, 2026
45.20
45.45
44.70
44.90
44.90
13,363
Aug 4, 2026
45.00
45.65
45.00
45.15
45.15
10,681
Aug 3, 2026
44.65
45.30
44.65
45.15
45.15
10,648
Jul 31, 2026
44.25
45.05
44.20
44.65
44.65
20,323
Jul 30, 2026
44.40
44.70
44.15
44.40
44.40
10,617
Jul 29, 2026
44.70
44.75
44.30
44.40
44.40
10,978
Jul 28, 2026
44.55
44.80
44.45
44.65
44.65
9,835
Jul 27, 2026
44.70
45.25
44.55
44.55
44.55
12,605
Jul 24, 2026
44.50
44.95
44.50
44.75
44.75
7,992
Jul 23, 2026
44.80
45.30
44.55
44.55
44.55
8,247
Jul 22, 2026
44.50
45.25
44.45
44.85
44.85
7,825
Jul 21, 2026
44.60
44.75
44.40
44.55
44.55
11,723
Jul 20, 2026
44.60
44.85
44.45
44.50
44.50
10,680
Jul 17, 2026
44.45
44.80
44.35
44.45
44.45
11,771
Jul 16, 2026
44.60
44.75
44.30
44.75
44.75
9,118
Jul 15, 2026
44.70
45.00
44.25
44.75
44.75
12,464
Jul 14, 2026
45.45
45.45
44.80
44.80
44.80
18,405
Jul 13, 2026
44.80
45.95
44.60
45.50
45.50
13,513
Jul 10, 2026
44.80
45.10
44.55
44.80
44.80
10,220
Jul 9, 2026
44.95
45.20
44.50
44.75
44.75
19,276
Jul 8, 2026
45.05
45.10
44.50
44.65
44.65
8,924
Jul 7, 2026
45.90
46.05
44.90
45.40
45.40
20,671
Jul 6, 2026
46.00
46.25
45.75
45.95
45.95
17,150
Jul 3, 2026
45.50
46.05
45.45
45.95
45.95
11,977
Jul 2, 2026
45.65
46.15
45.25
45.80
45.80
13,767
Jul 1, 2026
46.40
46.40
44.90
45.85
45.85
17,771
Jun 30, 2026
46.00
46.55
45.90
46.30
46.30
18,348
Jun 29, 2026
45.10
45.95
44.90
45.90
45.90
21,075
Jun 26, 2026
44.30
45.20
44.10
45.15
45.15
26,086
Jun 25, 2026
44.30
44.60
44.20
44.25
44.25
21,520
Jun 24, 2026
44.70
44.80
44.20
44.20
44.20
27,502
Jun 23, 2026
44.20
44.90
44.10
44.80
44.80
23,529
Jun 22, 2026
44.60
44.80
43.90
44.45
44.45
21,216
Jun 19, 2026
44.70
44.75
43.50
43.50
43.50
56,002
Jun 18, 2026
45.00
45.00
44.50
44.65
44.65
11,819
Jun 17, 2026
44.95
45.10
44.55
45.05
45.05
16,777
Jun 16, 2026
45.60
45.95
45.00
45.10
45.10
15,823
Jun 15, 2026
45.80
46.15
45.45
45.75
45.75
16,213
Jun 12, 2026
44.65
45.40
44.65
45.40
45.40
17,883
Jun 11, 2026
44.20
44.65
43.95
44.35
44.35
18,352
Jun 10, 2026
43.80
44.35
43.75
44.35
44.35
14,727
Jun 9, 2026
44.10
44.45
43.55
43.55
43.55
28,468
Jun 8, 2026
44.25
44.40
43.85
43.90
43.90
25,903
Jun 5, 2026
44.65
45.25
44.40
44.45
44.45
20,025
Jun 4, 2026
45.05
45.20
44.55
44.55
44.55
27,221
Jun 3, 2026
46.05
46.25
44.80
44.80
44.80
31,548
Jun 2, 2026
46.60
47.10
46.00
46.05
46.05
19,286
Jun 1, 2026
1.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
47.15
47.30
46.20
46.55
46.55
33,382
May 29, 2026
49.25
49.30
48.30
48.55
46.60
52,995
May 28, 2026
49.55
49.75
49.25
49.45
47.46
28,625
May 27, 2026
49.65
50.10
49.30
49.30
47.32
32,350
May 26, 2026
49.60
49.70
49.35
49.55
47.56
14,215
May 25, 2026
49.65
50.00
49.60
49.70
47.70
11,956
May 22, 2026
49.20
49.80
49.15
49.50
47.51
18,818
May 21, 2026
48.80
49.50
48.60
49.35
47.37
20,318
May 20, 2026
48.05
49.00
48.05
48.55
46.60
20,047
May 19, 2026
48.50
49.00
48.15
48.15
46.22
16,279
May 18, 2026
48.30
48.50
47.90
48.50
46.55
14,803
May 15, 2026
48.50
48.75
48.20
48.75
46.79
9,915
May 14, 2026
48.30
48.50
47.95
48.50
46.55
11,373
May 13, 2026
47.65
48.00
47.45
48.00
46.07
12,315
May 12, 2026
47.90
48.15
47.40
47.45
45.54
13,253
May 11, 2026
48.25
48.60
47.95
48.05
46.12
14,124
May 8, 2026
48.60
48.70
48.15
48.20
46.26
15,810
May 7, 2026
48.60
49.00
48.40
48.90
46.94
30,823
May 6, 2026
48.20
48.90
48.20
48.60
46.65
14,252
May 5, 2026
47.65
48.25
47.60
47.85
45.93
11,306
May 4, 2026
48.20
48.35
47.50
47.60
45.69
15,480
Apr 30, 2026
47.60
48.25
47.50
48.00
46.07
11,261
Apr 29, 2026
48.10
48.15
47.65
47.80
45.88
11,111
Apr 28, 2026
48.05
48.40
47.90
48.10
46.17
10,173
Apr 27, 2026
47.65
48.10
47.50
47.95
46.02
10,385
Apr 24, 2026
47.60
47.85
47.25
47.45
45.54
9,668
Apr 23, 2026
48.50
48.55
47.55
47.75
45.83
20,583
Apr 22, 2026
48.70
48.90
48.45
48.50
46.55
10,377
Apr 21, 2026
48.40
49.35
48.40
48.65
46.70
24,515
Apr 20, 2026
48.80
48.80
48.15
48.45
46.50
20,150
Apr 17, 2026
48.85
49.45
48.70
49.30
47.32
19,759
Apr 16, 2026
47.95
48.95
47.90
48.95
46.98
26,691
Apr 15, 2026
47.60
48.40
47.60
47.80
45.88
20,908
Apr 14, 2026
47.05
47.65
47.05
47.60
45.69
30,852
Apr 13, 2026
46.55
47.05
46.20
46.95
45.06
22,032
Apr 10, 2026
46.50
46.95
46.50
46.75
44.87
24,349
Apr 9, 2026
46.45
46.55
46.15
46.50
44.63
15,460
Apr 8, 2026
46.85
47.00
46.10
46.45
44.58
38,371
Apr 7, 2026
46.00
46.40
45.30
45.60
43.77
33,839
Apr 2, 2026
45.35
46.20
45.20
46.20
44.34
22,496
Apr 1, 2026
45.95
46.00
45.15
45.70
43.86
28,134
Mar 31, 2026
44.60
45.20
44.60
45.15
43.34
31,195
Mar 30, 2026
43.95
44.50
43.80
44.50
42.71
22,050
Mar 27, 2026
44.50
44.55
43.90
44.15
42.38
24,860
Mar 26, 2026
44.85
44.85
44.15
44.55
42.76
27,069
Mar 25, 2026
44.50
44.95
44.45
44.95
43.14
22,067
Mar 24, 2026
43.80
44.10
43.60
43.75
41.99
23,921
Mar 23, 2026
43.00
44.15
42.35
43.75
41.99
52,824
Mar 20, 2026
44.50
44.70
43.65
43.65
41.90
78,819
Mar 19, 2026
45.45
45.45
44.40
44.40
42.62
42,958
Mar 18, 2026
45.60
46.00
45.50
45.75
43.91
15,784
Mar 17, 2026
44.90
45.50
44.90
45.35
43.53
22,554
Mar 16, 2026
45.30
45.35
44.80
44.90
43.10
23,194
Mar 13, 2026
45.60
45.75
44.95
45.50
43.67
27,227
Mar 12, 2026
44.90
45.90
44.80
45.60
43.77
22,710
Mar 11, 2026
45.50
45.50
44.80
45.00
43.19
24,234
Mar 10, 2026
45.25
45.85
45.25
45.55
43.72
16,338
Mar 9, 2026
45.45
45.55
44.55
44.95
43.14
38,859
Mar 6, 2026
46.35
46.55
45.95
46.40
44.54
21,142
Mar 5, 2026
46.25
46.50
45.85
46.10
44.25
23,060
Mar 4, 2026
45.85
46.35
45.65
46.15
44.30
41,627
Mar 3, 2026
46.00
46.10
45.45
45.80
43.96
84,360
Mar 2, 2026
45.70
46.70
45.40
46.40
44.54
72,256
Feb 27, 2026
47.40
47.40
46.85
46.90
45.02
76,904
Feb 26, 2026
47.15
47.65
47.15
47.40
45.50
27,508
Feb 25, 2026
46.45
47.10
46.45
47.10
45.21
23,115
Feb 24, 2026
46.10
46.50
46.00
46.20
44.34
35,469
Feb 23, 2026
46.70
47.00
46.20
46.20
44.34
28,718
Feb 20, 2026
46.85
47.30
46.55
46.85
44.97
32,621
Feb 19, 2026
46.20
47.55
44.80
46.55
44.68
69,126
Feb 18, 2026
45.30
45.45
44.90
45.15
43.34
16,311
Feb 17, 2026
44.95
45.25
44.80
45.20
43.38
16,455
Feb 16, 2026
45.60
45.60
45.00
45.00
43.19
11,620
Feb 13, 2026
44.70
45.75
44.70
45.45
43.62
21,745
Feb 12, 2026
45.15
45.15
44.70
44.75
42.95
21,072
Feb 11, 2026
45.10
45.20
44.25
45.15
43.34
31,933
Feb 10, 2026
45.25
45.30
45.00
45.15
43.34
15,055
Feb 9, 2026
44.10
45.35
44.10
45.10
43.29
29,743
Feb 6, 2026
44.00
44.20
43.80
44.00
42.23
16,783
Feb 5, 2026
44.80
44.80
43.80
44.10
42.33
42,275
Feb 4, 2026
44.40
44.95
44.35
44.90
43.10
27,109
Feb 3, 2026
45.25
45.25
44.35
44.60
42.81
26,237
Feb 2, 2026
45.50
45.50
45.05
45.10
43.29
19,464
Jan 30, 2026
46.00
46.15
45.55
45.55
43.72
21,355
Jan 29, 2026
45.95
46.75
45.90
46.20
44.34
22,926
Jan 28, 2026
45.20
45.90
45.10
45.85
44.01
15,400
Jan 27, 2026
45.10
45.45
45.00
45.20
43.38
11,866
Jan 26, 2026
45.05
45.30
45.05
45.05
43.24
15,037
Jan 23, 2026
45.05
45.10
44.75
45.10
43.29
11,529
Jan 22, 2026
44.55
45.30
44.55
45.10
43.29
20,349
Jan 21, 2026
43.60
44.40
43.55
44.10
42.33
20,818
Jan 20, 2026
45.00
45.00
43.55
43.95
42.18
31,599
Jan 19, 2026
45.80
45.85
45.35
45.40
43.58
18,727
Jan 16, 2026
46.35
46.70
46.05
46.05
44.20
32,861
Jan 15, 2026
45.00
46.45
45.00
46.30
44.44
20,069
Jan 14, 2026
45.40
45.50
44.65
45.05
43.24
20,141
Jan 13, 2026
45.95
46.05
45.20
45.25
43.43
21,732
Jan 12, 2026
45.75
45.80
45.25
45.75
43.91
18,270
Jan 9, 2026
45.05
45.85
44.85
45.75
43.91
17,009
Jan 8, 2026
44.95
45.15
44.70
45.05
43.24
14,830
Jan 7, 2026
44.80
44.95
44.45
44.95
43.14
28,447
Jan 6, 2026
44.75
44.95
44.55
44.65
42.86
18,515
Jan 5, 2026
44.55
44.75
43.85
44.70
42.90
29,393
Jan 2, 2026
44.75
44.75
44.05
44.05
42.28
16,038
Dec 31, 2025
44.40
44.65
44.00
44.65
42.86
20,612
Dec 30, 2025
44.40
44.45
44.05
44.35
42.57
25,899
Dec 29, 2025
44.30
44.50
44.00
44.35
42.57
31,345
Dec 24, 2025
43.70
44.30
43.70
44.30
42.52
21,951
Dec 23, 2025
43.90
44.00
43.60
43.70
41.94
20,463
Dec 22, 2025
44.05
44.10
43.60
43.90
42.14
37,689
Dec 19, 2025
43.60
44.10
43.40
44.10
42.33
73,258
Dec 18, 2025
43.30
43.75
43.30
43.65
41.90
35,885
Dec 17, 2025
43.60
43.75
43.35
43.35
41.61
33,078
Dec 16, 2025
43.70
43.85
43.50
43.60
41.85
18,999
Dec 15, 2025
43.80
44.00
43.60
43.65
41.90
32,423
Dec 12, 2025
43.35
44.00
43.35
43.60
41.85
18,432
Dec 11, 2025
43.25
43.55
43.20
43.25
41.51
22,031
Dec 10, 2025
43.40
43.50
43.10
43.15
41.42
27,229
Dec 9, 2025
43.60
43.95
43.25
43.30
41.56
37,054
Dec 8, 2025
44.10
44.35
43.65
43.65
41.90
33,821
Dec 5, 2025
44.00
44.35
44.00
44.00
42.23
26,000
Dec 4, 2025
44.00
44.15
43.65
44.00
42.23
26,367
Dec 3, 2025
44.05
44.25
43.65
43.80
42.04
43,228
Dec 2, 2025
44.75
44.80
44.05
44.05
42.28
26,679
Dec 1, 2025
45.05
45.10
44.70
44.80
43.00
24,080
Nov 28, 2025
45.00
45.35
44.85
45.20
43.38
22,843
Nov 27, 2025
44.75
45.10
44.65
45.05
43.24
24,972
Nov 26, 2025
44.50
44.70
44.20
44.65
42.86
25,244
Nov 25, 2025
46.45
46.50
44.15
44.20
42.42
83,757
Nov 24, 2025
46.15
46.95
46.05
46.05
44.20
689,347
Nov 21, 2025
44.90
46.00
44.80
45.85
44.01
33,605
Nov 20, 2025
45.65
46.45
45.05
45.10
43.29
48,897
Nov 19, 2025
44.05
44.25
43.80
44.00
42.23
28,023
Nov 18, 2025
44.30
44.45
43.90
44.20
42.42
23,519
Nov 17, 2025
45.05
45.20
44.40
44.40
42.62
15,788
Nov 14, 2025
45.05
45.15
44.30
45.05
43.24
25,448
Nov 13, 2025
46.05
46.20
45.00
45.15
43.34
19,298
Nov 12, 2025
45.85
46.20
45.65
45.95
44.10
18,931
Nov 11, 2025
45.90
46.00
45.65
45.75
43.91
12,472
Nov 10, 2025
45.55
46.00
45.35
45.75
43.91
16,794
Nov 7, 2025
46.30
46.45
45.20
45.30
43.48
19,600
Nov 6, 2025
46.85
47.00
45.85
45.85
44.01
19,236
Nov 5, 2025
46.50
46.75
46.20
46.70
44.82
27,204
Nov 4, 2025
46.35
46.95
45.95
46.95
45.06
25,113
Nov 3, 2025
46.80
46.80
46.20
46.50
44.63
16,286
Oct 31, 2025
46.80
47.35
46.60
46.85
44.97
33,258
Oct 30, 2025
46.80
46.80
46.30
46.75
44.87
16,252
