Gestamp Automoción, S.A. (FRA:7GA)
Germany
· Delayed Price · Currency is EUR 2.884
-0.020 (-0.69%)
At close: Dec 5, 2025
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.55% | - |
| Dec 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.55% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.21% | - |
| Dec 1, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.07% | - |
| Nov 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.07% | - |
| Nov 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.76% | - |
| Nov 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.50% | - |
| Nov 25, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.16% | - |
| Nov 24, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.06% | - |
| Nov 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.07% | - |
| Nov 19, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.59% | - |
| Nov 18, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.98% | - |
| Nov 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.88% | - |
| Nov 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.70% | - |
| Nov 13, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.21% | - |
| Nov 12, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.64% | - |
| Nov 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.15% | - |
| Nov 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.62% | - |
| Nov 7, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.81% | - |
| Nov 6, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -10.45% | - |
| Nov 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.09% | - |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Nov 3, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.24% | - |
| Oct 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.48% | - |
| Oct 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.35% | - |
| Oct 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.92% | - |
| Oct 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.42% | - |
| Oct 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.96% | - |
| Oct 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.30% | - |
| Oct 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.13% | - |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.13% | - |
| Oct 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.50% | - |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.19% | - |
| Oct 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.97% | - |
| Oct 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.39% | - |
| Oct 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.90% | - |
| Oct 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.71% | - |
| Oct 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | - |
| Oct 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.57% | - |
| Oct 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.86% | - |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.85% | - |
| Oct 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.48% | - |
| Oct 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.12% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.12% | - |
| Oct 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.10% | - |
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.18% | - |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.12% | - |
| Sep 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.56% | - |