General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.500
+0.050 (3.45%)
Feb 26, 2026, 5:35 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | - | 3.45% | 1,083 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 56,112 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.65% | 34,859 |
| Feb 23, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | - | 11,050 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | -0.66% | 16,679 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 4,011 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 1,692 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.21% | 12,296 |
| Feb 16, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | - | 12,280 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | - | 5,969 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 576 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 5,177 |
| Feb 10, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.89% | 15,881 |
| Feb 9, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 3.92% | 13,610 |
| Feb 6, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 9,524 |
| Feb 5, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 13,228 |
| Feb 4, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 2,263 |
| Feb 3, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 2,606 |
| Feb 2, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 10,581 |
| Jan 30, 2026 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -1.90% | 15,193 |
| Jan 29, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 9,340 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 37 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 143 |
| Jan 26, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 2,932 |
| Jan 23, 2026 | 1.58 | 1.66 | 1.58 | 1.58 | 1.58 | -1.86% | 15,836 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | - | 6,577 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,676 |
| Jan 20, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 2,770 |
| Jan 19, 2026 | 1.64 | 1.69 | 1.58 | 1.65 | 1.65 | -2.37% | 60,727 |
| Jan 16, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 1.20% | 20,189 |
| Jan 15, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.60% | 8,994 |
| Jan 14, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -0.59% | 2,669 |
| Jan 13, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | - | 6,379 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | - | 27,915 |
| Jan 9, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | 16,764 |
| Jan 8, 2026 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | 0.60% | 30,157 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | - | 54,859 |
| Jan 6, 2026 | 1.59 | 1.68 | 1.55 | 1.68 | 1.68 | 5.66% | 24,926 |
| Jan 5, 2026 | 1.55 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 50,534 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 18,573 |
| Dec 31, 2025 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | - | 15,323 |
| Dec 30, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 10,534 |
| Dec 29, 2025 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | -2.48% | 16,456 |
| Dec 24, 2025 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | -2.42% | 9,841 |
| Dec 23, 2025 | 1.63 | 1.65 | 1.54 | 1.65 | 1.65 | 1.23% | 10,016 |
| Dec 22, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 12,884 |
| 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 |