General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.350
-0.030 (-2.17%)
Nov 18, 2025, 5:35 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | - | -4.35% | 42,708 |
| 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 |
| Oct 10, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 19,313 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 5,224 |
| 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 | - | 1,991 |
| 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% | 22,584 |
| 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 | - | 7,383 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 4.73% | 93,601 |
| Sep 26, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | 0.68% | 25,298 |
| 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% | 7,838 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | - | 1,502 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 1,480 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 5,710 |
| Sep 17, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.94% | 14,451 |
| Sep 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.27% | 3,507 |
| Sep 15, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 5,773 |
| 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% | 7,877 |