General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.660
+0.030 (1.84%)
Dec 19, 2025, 5:35 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 1.84% | 18,000 |
| Dec 18, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | - | 39,464 |
| Dec 17, 2025 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 58,894 |
| Dec 16, 2025 | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | 1.89% | 48,738 |
| Dec 15, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | 3.25% | 129,388 |
| Dec 12, 2025 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 4.76% | 83,714 |
| Dec 11, 2025 | 1.38 | 1.47 | 1.35 | 1.47 | 1.47 | 5.76% | 25,871 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 15,042 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 774 |
| Dec 8, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 95 |
| Dec 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 4,277 |
| Dec 4, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,938 |
| Dec 3, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 14,591 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.43 | 1.43 | - | 151 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 17,100 |
| Nov 28, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 7,334 |
| Nov 27, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 28,603 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 22,268 |
| Nov 25, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 9.63% | 59,849 |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 210 |
| Nov 21, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 28,363 |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 90 |
| Nov 19, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 6,926 |
| Nov 18, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 47,257 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 5,525 |
| Nov 14, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 11,662 |
| Nov 13, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 17,246 |
| Nov 12, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 4,354 |
| Nov 11, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 10,431 |
| Nov 10, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 4,011 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,048 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.39 | 1.38 | 1.38 | - | 90 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -5.48% | 67,426 |
| Nov 4, 2025 | 1.49 | 1.51 | 1.44 | 1.46 | 1.46 | -2.01% | 66,254 |
| Nov 3, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 9,472 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 9,419 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | 1,661 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 13,121 |
| Oct 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 2,625 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 6,557 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 3,528 |
| Oct 23, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 31,533 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 1.32% | 3,968 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 2,200 |
| Oct 20, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 0.67% | 21,827 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | - | 16,689 |
| Oct 16, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 4,131 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 42,460 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -3.87% | 55,709 |
| Oct 13, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 25,908 |