Grupo Catalana Occidente, S.A. (BME:GCO)
Spain
· Delayed Price · Currency is EUR 49.10
-0.10 (-0.20%)
At close: Dec 5, 2025
Grupo Catalana Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.30 | 49.45 | 49.10 | 49.10 | 49.10 | -0.20% | 11,948 |
| Dec 4, 2025 | 49.20 | 49.30 | 49.10 | 49.20 | 49.20 | -0.10% | 3,806 |
| Dec 3, 2025 | 49.45 | 49.50 | 49.25 | 49.25 | 49.25 | -0.40% | 4,506 |
| Dec 2, 2025 | 49.65 | 49.65 | 49.10 | 49.45 | 49.45 | -0.50% | 2,699 |
| Dec 1, 2025 | 49.25 | 49.70 | 49.25 | 49.70 | 49.70 | 0.20% | 5,042 |
| Nov 28, 2025 | 49.40 | 49.60 | 48.95 | 49.60 | 49.60 | 0.40% | 27,883 |
| Nov 27, 2025 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | -0.10% | 33,464 |
| Nov 26, 2025 | 49.65 | 49.65 | 48.25 | 49.45 | 49.45 | -0.30% | 218,911 |
| Nov 25, 2025 | 49.60 | 49.70 | 49.60 | 49.60 | 49.60 | -0.10% | 72,182 |
| Nov 24, 2025 | 49.65 | 49.65 | 49.60 | 49.65 | 49.65 | - | 144,929 |
| Nov 21, 2025 | 49.65 | 49.70 | 49.60 | 49.65 | 49.65 | - | 75,912 |
| Nov 20, 2025 | 49.60 | 49.70 | 49.60 | 49.65 | 49.65 | 0.10% | 96,329 |
| Nov 19, 2025 | 49.60 | 49.65 | 49.60 | 49.60 | 49.60 | - | 46,926 |
| Nov 18, 2025 | 49.60 | 49.65 | 49.60 | 49.60 | 49.60 | -0.10% | 74,266 |
| Nov 17, 2025 | 49.55 | 49.65 | 49.55 | 49.65 | 49.65 | 0.10% | 25,496 |
| Nov 14, 2025 | 49.55 | 49.60 | 49.55 | 49.60 | 49.60 | 0.10% | 79,695 |
| Nov 13, 2025 | 49.55 | 49.60 | 49.55 | 49.55 | 49.55 | - | 22,253 |
| Nov 12, 2025 | 49.55 | 49.60 | 49.55 | 49.55 | 49.55 | - | 32,737 |
| Nov 11, 2025 | 49.55 | 49.60 | 49.55 | 49.55 | 49.55 | -0.10% | 56,963 |
| Nov 10, 2025 | 49.55 | 49.60 | 49.55 | 49.60 | 49.60 | 0.10% | 36,353 |
| Nov 7, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 44,979 |
| Nov 6, 2025 | 49.55 | 49.60 | 49.55 | 49.55 | 49.55 | - | 60,676 |
| Nov 5, 2025 | 49.55 | 49.60 | 49.55 | 49.55 | 49.55 | -0.10% | 119,969 |
| Nov 4, 2025 | 49.55 | 49.60 | 49.50 | 49.60 | 49.60 | - | 28,902 |
| Nov 3, 2025 | 49.50 | 49.60 | 49.50 | 49.60 | 49.60 | 0.20% | 100,192 |
| Oct 31, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.10% | 135,095 |
| Oct 30, 2025 | 49.45 | 49.55 | 49.45 | 49.55 | 49.55 | 0.20% | 80,871 |
| Oct 29, 2025 | 49.35 | 49.45 | 49.35 | 49.45 | 49.45 | 0.20% | 50,240 |
| Oct 28, 2025 | 49.35 | 49.40 | 49.30 | 49.35 | 49.35 | - | 112,682 |
| Oct 27, 2025 | 49.35 | 49.40 | 49.35 | 49.35 | 49.35 | - | 63,642 |
| Oct 24, 2025 | 49.35 | 49.40 | 49.35 | 49.35 | 49.35 | - | 29,063 |
| Oct 23, 2025 | 49.35 | 49.40 | 49.35 | 49.35 | 49.35 | - | 107,937 |
| Oct 22, 2025 | 49.25 | 49.40 | 49.25 | 49.35 | 49.35 | 1.33% | 555,717 |
| Oct 21, 2025 | 48.80 | 48.80 | 48.70 | 48.70 | 48.70 | -0.10% | 46,639 |
| Oct 20, 2025 | 48.80 | 48.80 | 48.75 | 48.75 | 48.75 | - | 45,988 |
| Oct 17, 2025 | 48.80 | 48.80 | 48.75 | 48.75 | 48.75 | -0.10% | 122,077 |
| Oct 16, 2025 | 48.80 | 48.80 | 48.75 | 48.80 | 48.80 | -0.10% | 47,160 |
| Oct 15, 2025 | 48.75 | 48.85 | 48.75 | 48.85 | 48.85 | 0.21% | 35,411 |
| Oct 14, 2025 | 48.80 | 48.85 | 48.75 | 48.75 | 48.75 | -0.10% | 31,828 |
| Oct 13, 2025 | 48.80 | 48.85 | 48.80 | 48.80 | 48.80 | - | 43,278 |
| Oct 10, 2025 | 48.80 | 48.85 | 48.80 | 48.80 | 48.80 | - | 83,828 |
| Oct 9, 2025 | 48.75 | 48.85 | 48.75 | 48.80 | 48.80 | 0.10% | 26,600 |
| Oct 8, 2025 | 48.80 | 48.80 | 48.75 | 48.75 | 48.75 | -0.10% | 44,927 |
| Oct 7, 2025 | 48.80 | 48.80 | 48.75 | 48.80 | 48.80 | - | 55,988 |
| Oct 6, 2025 | 48.75 | 48.80 | 48.75 | 48.80 | 48.80 | -0.10% | 70,818 |
| Oct 3, 2025 | 48.90 | 48.90 | 48.85 | 48.85 | 48.69 | -0.10% | 26,272 |
| Oct 2, 2025 | 48.80 | 48.90 | 48.80 | 48.90 | 48.74 | 0.10% | 44,744 |
| Oct 1, 2025 | 48.90 | 48.90 | 48.80 | 48.85 | 48.69 | -0.10% | 195,143 |
| Sep 30, 2025 | 48.75 | 48.90 | 48.75 | 48.90 | 48.74 | 0.10% | 25,079 |
| Sep 29, 2025 | 48.75 | 48.85 | 48.75 | 48.85 | 48.69 | - | 54,793 |