Gestamp Automoción, S.A. (BME:GEST)
Spain
· Delayed Price · Currency is EUR 3.328
+0.004 (0.12%)
Sep 29, 2025, 9:41 AM CET
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.29 | 3.35 | 3.29 | 3.32 | 3.32 | 0.30% | 303,877 |
| Sep 25, 2025 | 3.32 | 3.38 | 3.31 | 3.31 | 3.31 | -1.78% | 174,426 |
| Sep 24, 2025 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | -1.17% | 205,213 |
| Sep 23, 2025 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | 2.40% | 384,866 |
| Sep 22, 2025 | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.89% | 271,050 |
| Sep 19, 2025 | 3.39 | 3.44 | 3.36 | 3.36 | 3.36 | -0.30% | 939,363 |
| Sep 18, 2025 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | -0.59% | 329,187 |
| Sep 17, 2025 | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | 2.11% | 247,610 |
| Sep 16, 2025 | 3.30 | 3.35 | 3.30 | 3.32 | 3.32 | - | 291,213 |
| Sep 15, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 234,166 |
| Sep 12, 2025 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -1.17% | 193,455 |
| Sep 11, 2025 | 3.40 | 3.42 | 3.39 | 3.42 | 3.42 | 0.88% | 194,243 |
| Sep 10, 2025 | 3.36 | 3.42 | 3.35 | 3.39 | 3.39 | -0.59% | 192,005 |
| Sep 9, 2025 | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | - | 214,806 |
| Sep 8, 2025 | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | 0.89% | 255,140 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | - | 207,969 |
| Sep 4, 2025 | 3.33 | 3.39 | 3.30 | 3.38 | 3.38 | - | 201,235 |
| Sep 3, 2025 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.60% | 291,141 |
| Sep 2, 2025 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -2.61% | 396,494 |
| Sep 1, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | - | 219,737 |
| Aug 29, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.86% | 172,053 |
| Aug 28, 2025 | 3.40 | 3.54 | 3.30 | 3.48 | 3.48 | 0.29% | 477,146 |
| Aug 27, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 257,005 |
| Aug 26, 2025 | 3.48 | 3.51 | 3.43 | 3.48 | 3.48 | -1.14% | 463,092 |
| Aug 25, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | -0.28% | 211,110 |
| Aug 22, 2025 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | 1.73% | 421,713 |
| Aug 21, 2025 | 3.45 | 3.52 | 3.45 | 3.47 | 3.47 | - | 277,154 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | -1.42% | 265,688 |
| Aug 19, 2025 | 3.39 | 3.53 | 3.39 | 3.52 | 3.52 | 3.83% | 741,221 |
| Aug 18, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | -0.59% | 310,931 |
| Aug 15, 2025 | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | -0.29% | 372,017 |
| Aug 14, 2025 | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | -0.29% | 397,666 |
| Aug 13, 2025 | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | 0.59% | 310,775 |
| Aug 12, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 1.79% | 294,989 |
| Aug 11, 2025 | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | -1.18% | 240,455 |
| Aug 8, 2025 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | 2.11% | 463,449 |
| Aug 7, 2025 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | 1.22% | 324,225 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 288,174 |
| Aug 5, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 1.22% | 338,935 |
| Aug 4, 2025 | 3.34 | 3.36 | 3.27 | 3.28 | 3.28 | -0.91% | 295,675 |
| Aug 1, 2025 | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | - | 577,396 |
| Jul 31, 2025 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | -0.60% | 481,850 |
| Jul 30, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 438,880 |
| Jul 29, 2025 | 3.27 | 3.49 | 3.23 | 3.37 | 3.37 | 4.01% | 2,525,770 |
| Jul 28, 2025 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | 0.31% | 469,389 |
| Jul 25, 2025 | 3.20 | 3.23 | 3.15 | 3.23 | 3.23 | 0.62% | 424,263 |
| Jul 24, 2025 | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | 0.63% | 512,027 |
| Jul 23, 2025 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | 1.92% | 618,963 |
| Jul 22, 2025 | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.95% | 417,379 |
| Jul 21, 2025 | 3.13 | 3.17 | 3.13 | 3.16 | 3.16 | 0.96% | 335,420 |