General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.520
-0.020 (-1.30%)
Oct 28, 2025, 10:02 AM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 3,085 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 7,201 |
| 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% | 33,300 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 1.32% | 4,068 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 3,400 |
| Oct 20, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 0.67% | 22,187 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | - | 16,779 |
| 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% | 58,446 |
| Oct 13, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 25,908 |
| Oct 10, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 19,580 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 5,674 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | - | 12,254 |
| Oct 7, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | - | 2,208 |
| Oct 6, 2025 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 84,848 |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,858 |
| Oct 2, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 23,664 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 8,261 |
| Sep 30, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 8,266 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 4.73% | 106,049 |
| Sep 26, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | 0.68% | 25,380 |
| Sep 25, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 16,147 |
| Sep 24, 2025 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 36,101 |
| Sep 23, 2025 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 8,220 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | - | 1,599 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 1,650 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 6,748 |
| Sep 17, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.94% | 14,639 |
| Sep 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.27% | 3,814 |
| Sep 15, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 5,858 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 10,693 |
| Sep 11, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 9,344 |
| Sep 10, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 8,061 |
| Sep 9, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 4,344 |
| Sep 8, 2025 | 1.49 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 35,874 |
| Sep 5, 2025 | 1.49 | 1.59 | 1.48 | 1.52 | 1.52 | 2.01% | 49,768 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 5,424 |
| Sep 3, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -3.23% | 61,622 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 2,542 |
| Sep 1, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | - | 7,461 |
| Aug 29, 2025 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 2.61% | 60,803 |
| Aug 28, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 15,294 |
| Aug 27, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | - | 35,906 |
| Aug 26, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 5,817 |
| Aug 25, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 3,915 |
| Aug 22, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 4,236 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 6,620 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 17,467 |