Grupo Catalana Occidente, S.A. (BME:GCO)
Spain · Delayed Price · Currency is EUR 48.90
+0.05 (0.10%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 48.90 | 48.95 | 48.85 | 48.90 | 48.90 | - | 17,386 |
| Jul 30, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | - | 17,594 |
| Jul 29, 2025 | 48.85 | 48.90 | 48.85 | 48.90 | 48.90 | 0.10% | 22,106 |
| Jul 28, 2025 | 48.85 | 48.95 | 48.85 | 48.85 | 48.85 | - | 27,990 |
| Jul 25, 2025 | 48.90 | 48.90 | 48.85 | 48.85 | 48.85 | - | 17,589 |
| Jul 24, 2025 | 48.90 | 48.95 | 48.85 | 48.85 | 48.85 | - | 85,501 |
| Jul 23, 2025 | 48.90 | 48.95 | 48.85 | 48.85 | 48.85 | -0.20% | 148,568 |
| Jul 22, 2025 | 48.90 | 48.95 | 48.85 | 48.95 | 48.95 | -0.10% | 77,071 |
| Jul 21, 2025 | 48.85 | 49.00 | 48.80 | 49.00 | 49.00 | 0.20% | 223,815 |
| Jul 18, 2025 | 48.80 | 48.90 | 48.80 | 48.90 | 48.90 | 0.10% | 44,389 |
| Jul 17, 2025 | 48.85 | 48.85 | 48.80 | 48.85 | 48.85 | - | 83,024 |
| Jul 16, 2025 | 48.90 | 48.90 | 48.80 | 48.85 | 48.85 | 0.10% | 71,855 |
| Jul 15, 2025 | 48.85 | 48.85 | 48.80 | 48.80 | 48.80 | -0.10% | 101,700 |
| Jul 14, 2025 | 48.85 | 48.90 | 48.85 | 48.85 | 48.85 | -0.10% | 41,275 |
| Jul 11, 2025 | 48.90 | 48.95 | 48.85 | 48.90 | 48.90 | - | 68,080 |
| Jul 10, 2025 | 49.00 | 49.00 | 48.85 | 48.90 | 48.90 | -0.10% | 173,291 |
| Jul 9, 2025 | 48.95 | 49.00 | 48.95 | 48.95 | 48.95 | - | 63,521 |
| Jul 8, 2025 | 48.95 | 49.00 | 48.95 | 48.95 | 48.95 | - | 93,136 |
| Jul 7, 2025 | 49.05 | 49.05 | 48.95 | 48.95 | 48.95 | -0.51% | 17,681 |
| Jul 4, 2025 | 49.20 | 49.25 | 49.20 | 49.20 | 49.00 | -0.10% | 107,375 |
| Jul 3, 2025 | 49.20 | 49.25 | 49.20 | 49.25 | 49.05 | 0.10% | 67,109 |
| Jul 2, 2025 | 49.20 | 49.25 | 49.20 | 49.20 | 49.00 | - | 67,123 |
| Jul 1, 2025 | 49.30 | 49.30 | 49.15 | 49.20 | 49.00 | -0.10% | 136,874 |
| Jun 30, 2025 | 49.25 | 49.30 | 49.15 | 49.25 | 49.05 | 0.10% | 155,194 |
| Jun 27, 2025 | 49.20 | 49.20 | 49.15 | 49.20 | 49.00 | - | 70,748 |
| Jun 26, 2025 | 49.20 | 49.20 | 49.15 | 49.20 | 49.00 | - | 132,611 |
| Jun 25, 2025 | 49.10 | 49.20 | 49.10 | 49.20 | 49.00 | 0.10% | 106,690 |
| Jun 24, 2025 | 49.15 | 49.15 | 49.10 | 49.15 | 48.95 | - | 57,886 |
| Jun 23, 2025 | 49.10 | 49.15 | 49.05 | 49.15 | 48.90 | 0.10% | 30,930 |
| Jun 20, 2025 | 49.10 | 49.15 | 49.05 | 49.10 | 48.85 | - | 173,081 |
| Jun 19, 2025 | 49.05 | 49.15 | 49.05 | 49.10 | 48.85 | - | 110,357 |
| Jun 18, 2025 | 49.05 | 49.15 | 49.05 | 49.10 | 48.85 | - | 144,314 |
| Jun 17, 2025 | 49.05 | 49.10 | 49.05 | 49.10 | 48.85 | 0.10% | 19,103 |
| Jun 16, 2025 | 49.05 | 49.10 | 49.05 | 49.05 | 48.80 | 0.10% | 22,903 |
| Jun 13, 2025 | 49.05 | 49.10 | 49.00 | 49.00 | 48.75 | -0.10% | 30,654 |
| Jun 12, 2025 | 49.05 | 49.10 | 49.05 | 49.05 | 48.80 | - | 86,990 |
| Jun 11, 2025 | 49.05 | 49.10 | 49.05 | 49.05 | 48.80 | - | 26,916 |
| Jun 10, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.80 | 0.10% | 79,219 |
| Jun 9, 2025 | 49.10 | 49.10 | 49.00 | 49.00 | 48.75 | -0.20% | 42,233 |
| Jun 6, 2025 | 49.10 | 49.15 | 49.05 | 49.10 | 48.85 | 0.10% | 14,340 |
| Jun 5, 2025 | 49.10 | 49.15 | 49.05 | 49.05 | 48.80 | -0.20% | 9,775 |
| Jun 4, 2025 | 49.05 | 49.15 | 49.00 | 49.15 | 48.90 | 0.31% | 389,107 |
| Jun 3, 2025 | 49.15 | 49.15 | 48.95 | 49.00 | 48.75 | -0.20% | 130,285 |
| Jun 2, 2025 | 49.05 | 49.10 | 49.00 | 49.10 | 48.85 | 0.10% | 27,815 |
| May 30, 2025 | 49.05 | 49.10 | 49.00 | 49.05 | 48.80 | - | 54,655 |
| May 29, 2025 | 49.10 | 49.10 | 49.00 | 49.05 | 48.80 | 0.10% | 18,552 |
| May 28, 2025 | 49.05 | 49.15 | 49.00 | 49.00 | 48.75 | -0.10% | 49,522 |
| May 27, 2025 | 49.05 | 49.10 | 49.00 | 49.05 | 48.80 | -0.10% | 27,228 |
| May 26, 2025 | 49.05 | 49.10 | 49.00 | 49.10 | 48.85 | 0.10% | 14,475 |
| May 23, 2025 | 49.00 | 49.05 | 48.95 | 49.05 | 48.80 | - | 84,855 |