General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.480
+0.080 (5.71%)
Mar 18, 2026, 4:06 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 30,689 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -0.70% | 15,015 |
| Mar 13, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 10,252 |
| Mar 12, 2026 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | -3.36% | 13,013 |
| Mar 11, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 4.20% | 3,166 |
| Mar 10, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | 2.14% | 9,143 |
| Mar 9, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 21,910 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 39,393 |
| Mar 5, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 1.41% | 11,104 |
| Mar 4, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.90% | 17,918 |
| Mar 3, 2026 | 1.43 | 1.46 | 1.38 | 1.38 | 1.38 | -7.38% | 21,184 |
| Mar 2, 2026 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | -0.67% | 31,991 |
| Feb 27, 2026 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | - | 29,923 |
| Feb 26, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 60,854 |
| 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 |