General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.525
-0.025 (-1.61%)
May 18, 2026, 4:04 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.49 | 1.49 | 1.49 | 1.55 | 1.55 | - | 2 |
| May 14, 2026 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 1.31% | 50,604 |
| May 13, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.99% | 12,241 |
| May 12, 2026 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -0.33% | 8,296 |
| May 11, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 2,126 |
| May 8, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 3.25% | 40,464 |
| May 7, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | 2.33% | 18,762 |
| May 6, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -1.63% | 25,160 |
| May 5, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 4.08% | 28,813 |
| May 4, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 2,284 |
| Apr 30, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | 6,040 |
| Apr 29, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 5,882 |
| Apr 28, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | - | 5,955 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 672 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 6,601 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 2,343 |
| Apr 22, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 7,087 |
| Apr 21, 2026 | 1.50 | 1.59 | 1.49 | 1.57 | 1.57 | 6.08% | 43,848 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 19,363 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 1,040 |
| Apr 16, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -1.32% | 13,428 |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 975 |
| Apr 14, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | - | 10,564 |
| Apr 13, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | 2.04% | 17,748 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 4,742 |
| Apr 9, 2026 | 1.46 | 1.49 | 1.37 | 1.49 | 1.49 | 0.68% | 57,623 |
| Apr 8, 2026 | 1.43 | 1.61 | 1.43 | 1.48 | 1.48 | 6.47% | 67,893 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 12,806 |
| Apr 2, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 11,714 |
| Apr 1, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 17,668 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 24,067 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 3,006 |
| Mar 27, 2026 | 1.38 | 1.44 | 1.35 | 1.41 | 1.41 | - | 31,917 |
| Mar 26, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 5,539 |
| Mar 25, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 1,327 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 23, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 9,651 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 16,933 |
| Mar 19, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.73% | 5,038 |
| Mar 18, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 5.71% | 18,329 |
| 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 |