Grupo Empresarial San José, S.A. (BME:GSJ)
Spain
· Delayed Price · Currency is EUR 7.60
-0.08 (-1.04%)
At close: Dec 5, 2025
BME:GSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | -1.04% | 18,941 |
| Dec 4, 2025 | 7.67 | 7.75 | 7.60 | 7.68 | 7.68 | -0.52% | 47,649 |
| Dec 3, 2025 | 7.83 | 7.83 | 7.67 | 7.72 | 7.72 | -0.52% | 46,550 |
| Dec 2, 2025 | 7.62 | 7.83 | 7.62 | 7.76 | 7.76 | 2.92% | 92,745 |
| Dec 1, 2025 | 7.75 | 7.75 | 7.44 | 7.54 | 7.54 | -1.82% | 42,330 |
| Nov 28, 2025 | 7.66 | 7.72 | 7.60 | 7.68 | 7.68 | -0.52% | 28,651 |
| Nov 27, 2025 | 7.65 | 7.75 | 7.55 | 7.72 | 7.72 | 1.05% | 73,799 |
| Nov 26, 2025 | 7.40 | 7.65 | 7.40 | 7.64 | 7.64 | 3.38% | 95,189 |
| Nov 25, 2025 | 7.26 | 7.56 | 7.16 | 7.39 | 7.39 | 2.21% | 188,665 |
| Nov 24, 2025 | 7.16 | 7.24 | 7.06 | 7.23 | 7.23 | -0.14% | 43,754 |
| Nov 21, 2025 | 6.84 | 7.37 | 6.81 | 7.24 | 7.24 | 4.32% | 156,721 |
| Nov 20, 2025 | 7.08 | 7.08 | 6.94 | 6.94 | 6.94 | -0.57% | 33,842 |
| Nov 19, 2025 | 6.88 | 7.00 | 6.83 | 6.98 | 6.98 | - | 82,489 |
| Nov 18, 2025 | 7.10 | 7.13 | 6.86 | 6.98 | 6.98 | -3.19% | 47,278 |
| Nov 17, 2025 | 7.21 | 7.24 | 7.02 | 7.21 | 7.21 | 0.70% | 31,959 |
| Nov 14, 2025 | 7.20 | 7.21 | 7.01 | 7.16 | 7.16 | -0.97% | 38,887 |
| Nov 13, 2025 | 7.20 | 7.34 | 7.19 | 7.23 | 7.23 | 0.42% | 62,754 |
| Nov 12, 2025 | 7.19 | 7.27 | 7.15 | 7.20 | 7.20 | 0.84% | 36,354 |
| Nov 11, 2025 | 7.16 | 7.17 | 7.09 | 7.14 | 7.14 | -0.14% | 21,860 |
| Nov 10, 2025 | 7.03 | 7.19 | 7.03 | 7.15 | 7.15 | 2.14% | 35,248 |
| Nov 7, 2025 | 7.14 | 7.21 | 6.96 | 7.00 | 7.00 | -2.10% | 63,204 |
| Nov 6, 2025 | 7.26 | 7.27 | 7.14 | 7.15 | 7.15 | -1.24% | 46,292 |
| Nov 5, 2025 | 6.94 | 7.34 | 6.91 | 7.24 | 7.24 | 4.78% | 118,703 |
| Nov 4, 2025 | 6.92 | 6.96 | 6.80 | 6.91 | 6.91 | -1.00% | 48,788 |
| Nov 3, 2025 | 7.01 | 7.08 | 6.97 | 6.98 | 6.98 | -0.57% | 27,451 |
| Oct 31, 2025 | 7.08 | 7.08 | 6.90 | 7.02 | 7.02 | 0.29% | 43,589 |
| Oct 30, 2025 | 6.96 | 7.07 | 6.92 | 7.00 | 7.00 | - | 57,156 |
| Oct 29, 2025 | 7.28 | 7.28 | 6.95 | 7.00 | 7.00 | -3.58% | 104,891 |
| Oct 28, 2025 | 7.30 | 7.32 | 7.22 | 7.26 | 7.26 | - | 29,165 |
| Oct 27, 2025 | 7.24 | 7.33 | 7.24 | 7.26 | 7.26 | -0.55% | 36,028 |
| Oct 24, 2025 | 7.21 | 7.32 | 7.16 | 7.30 | 7.30 | 1.53% | 58,793 |
| Oct 23, 2025 | 6.99 | 7.20 | 6.98 | 7.19 | 7.19 | 2.28% | 49,057 |
| Oct 22, 2025 | 7.09 | 7.19 | 7.01 | 7.03 | 7.03 | -1.13% | 127,209 |
| Oct 21, 2025 | 7.24 | 7.27 | 7.10 | 7.11 | 7.11 | -0.84% | 36,262 |
| Oct 20, 2025 | 7.06 | 7.22 | 7.01 | 7.17 | 7.17 | 2.28% | 75,111 |
| Oct 17, 2025 | 7.08 | 7.12 | 6.92 | 7.01 | 7.01 | -2.23% | 72,712 |
| Oct 16, 2025 | 7.28 | 7.28 | 7.05 | 7.17 | 7.17 | -0.69% | 43,175 |
| Oct 15, 2025 | 7.28 | 7.38 | 7.15 | 7.22 | 7.22 | -1.77% | 88,609 |
| Oct 14, 2025 | 7.11 | 7.35 | 7.03 | 7.35 | 7.35 | 3.23% | 161,605 |
| Oct 13, 2025 | 6.94 | 7.15 | 6.94 | 7.12 | 7.12 | 1.86% | 86,804 |
| Oct 10, 2025 | 6.92 | 7.07 | 6.86 | 6.99 | 6.99 | 1.60% | 117,634 |
| Oct 9, 2025 | 6.90 | 6.98 | 6.84 | 6.88 | 6.88 | -0.29% | 80,316 |
| Oct 8, 2025 | 7.08 | 7.10 | 6.86 | 6.90 | 6.90 | -2.13% | 257,613 |
| Oct 7, 2025 | 6.80 | 7.06 | 6.72 | 7.05 | 7.05 | 3.68% | 218,172 |
| Oct 6, 2025 | 6.79 | 6.80 | 6.65 | 6.80 | 6.80 | 0.59% | 27,440 |
| Oct 3, 2025 | 6.64 | 6.87 | 6.64 | 6.76 | 6.76 | 1.81% | 71,974 |
| Oct 2, 2025 | 6.63 | 6.68 | 6.58 | 6.64 | 6.64 | -0.30% | 20,748 |
| Oct 1, 2025 | 6.62 | 6.69 | 6.48 | 6.66 | 6.66 | 0.15% | 55,679 |
| Sep 30, 2025 | 6.51 | 6.69 | 6.51 | 6.65 | 6.65 | 1.37% | 58,406 |
| Sep 29, 2025 | 6.62 | 6.63 | 6.51 | 6.56 | 6.56 | -0.46% | 33,272 |