General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.500
0.00 (0.00%)
Feb 6, 2026, 3:28 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 800 |
| 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 |
| Dec 15, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | 3.25% | 129,388 |
| Dec 12, 2025 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 4.76% | 83,714 |
| Dec 11, 2025 | 1.38 | 1.47 | 1.35 | 1.47 | 1.47 | 5.76% | 25,871 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 15,042 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 774 |
| Dec 8, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 95 |
| Dec 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 4,277 |
| Dec 4, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,938 |
| Dec 3, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 14,591 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.43 | 1.43 | - | 151 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 17,100 |
| Nov 28, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 7,334 |
| Nov 27, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 28,603 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 22,268 |