General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.425
-0.015 (-1.04%)
Aug 27, 2026, 2:10 PM CET
BME:GAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 83,245 |
| Aug 25, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 10,331 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -1.72% | 54,359 |
| Aug 21, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 3,577 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 5,662 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,580 |
| Aug 18, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.69% | 21,082 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.48 | - | 334 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 912 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 4,022 |
| Aug 12, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.48 | - | 2 |
| Aug 11, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 0.34% | 4,973 |
| Aug 10, 2026 | 1.49 | 1.52 | 1.42 | 1.47 | 1.47 | -0.68% | 28,287 |
| Aug 7, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | - | 7,281 |
| Aug 6, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 7,344 |
| Aug 5, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | 0.33% | 10,923 |
| Aug 4, 2026 | 1.47 | 1.48 | 1.47 | 1.50 | 1.50 | - | 255 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -2.29% | 10,298 |
| Jul 31, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.34% | 10,416 |
| Jul 30, 2026 | 1.52 | 1.53 | 1.42 | 1.50 | 1.50 | 1.70% | 38,095 |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 6,635 |
| Jul 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 443 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 8,187 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 2,771 |
| Jul 23, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.34% | 15,068 |
| Jul 22, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 10,146 |
| Jul 21, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 5,261 |
| Jul 20, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 4.08% | 10,599 |
| Jul 17, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -2.33% | 6,319 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | - | 5 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 2.38% | 2,005 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.51 | 1.47 | 1.47 | - | 11 |
| Jul 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3 |
| Jul 10, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 2,399 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 14,405 |
| Jul 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 6,270 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 7,574 |
| Jul 6, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 2,948 |
| Jul 3, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 2,650 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 4,528 |
| Jul 1, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.64% | 11,764 |
| Jun 30, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 5,383 |
| Jun 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,979 |
| Jun 26, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 567 |
| Jun 25, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.33% | 13,152 |
| Jun 24, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -1.95% | 10,325 |
| Jun 23, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | 0.99% | 9,703 |
| Jun 22, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 9,895 |
| Jun 19, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | - | 16,034 |
| Jun 18, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | 1.99% | 19,133 |