General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.440
+0.020 (1.41%)
Aug 6, 2025, 5:06 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 24,870 |
| Jun 19, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 3.15% | 27,633 |
| Jun 18, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -3.05% | 2,630 |
| Jun 17, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 12,873 |
| Jun 16, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -2.31% | 19,609 |
| Jun 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12,643 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 4,307 |
| Jun 11, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 39,716 |
| Jun 10, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 26,097 |
| Jun 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 26,475 |
| Jun 6, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 8,158 |
| Jun 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 12,366 |
| Jun 4, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 13,596 |
| Jun 3, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 6,005 |
| Jun 2, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 9,702 |
| May 30, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 4,131 |
| May 29, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 53,535 |