General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.570
+0.040 (2.61%)
Aug 29, 2025, 5:36 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 53,561 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 30,901 |
| Aug 15, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 4,603 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 27,292 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.51 | 1.58 | 1.58 | - | 86,541 |
| Aug 12, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 2.60% | 162,703 |
| Aug 11, 2025 | 1.48 | 1.56 | 1.48 | 1.54 | 1.54 | 4.05% | 202,691 |
| Aug 8, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 2.07% | 25,209 |
| Aug 7, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 33,305 |
| Aug 6, 2025 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | 1.41% | 59,363 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 89,423 |
| Aug 4, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 52,383 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | - | 23,005 |
| Jul 31, 2025 | 1.32 | 1.43 | 1.29 | 1.36 | 1.36 | 3.03% | 242,056 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,245 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 10,290 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,729 |
| Jul 25, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 1,782 |
| Jul 24, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | - | 32,366 |
| Jul 23, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 16,513 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,233 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 2,022 |
| Jul 18, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 1,041 |
| Jul 17, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 15,365 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,695 |
| Jul 11, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 7,130 |
| Jul 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2 |
| Jul 9, 2025 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | -0.76% | 37,557 |
| Jul 8, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 23,567 |
| Jul 7, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 6,468 |
| Jul 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 2,000 |
| Jul 3, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 15,173 |
| Jul 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 1, 2025 | 1.31 | 1.31 | 1.31 | 1.29 | 1.29 | - | 21,855 |
| Jun 30, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 4,154 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,104 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 897 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | - | 10,898 |
| Jun 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 2,289 |
| Jun 23, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 23,216 |