Grupo Catalana Occidente, S.A. (BME:GCO)
Spain · Delayed Price · Currency is EUR 48.80
+0.05 (0.10%)
Sep 12, 2025, 5:35 PM CET
Grupo Catalana Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 48.90 | 48.95 | 48.75 | 48.75 | 48.75 | -0.31% | 134,540 |
| Sep 10, 2025 | 48.95 | 48.95 | 48.90 | 48.90 | 48.90 | - | 17,331 |
| Sep 9, 2025 | 48.90 | 49.00 | 48.90 | 48.90 | 48.90 | - | 30,711 |
| Sep 8, 2025 | 48.95 | 49.00 | 48.90 | 48.90 | 48.90 | -0.10% | 124,270 |
| Sep 5, 2025 | 49.00 | 49.00 | 48.95 | 48.95 | 48.95 | -0.10% | 15,162 |
| Sep 4, 2025 | 48.95 | 49.05 | 48.95 | 49.00 | 49.00 | - | 16,832 |
| Sep 3, 2025 | 49.00 | 49.00 | 48.95 | 49.00 | 49.00 | - | 60,289 |
| Sep 2, 2025 | 48.95 | 49.00 | 48.95 | 49.00 | 49.00 | - | 82,806 |
| Sep 1, 2025 | 48.95 | 49.05 | 48.95 | 49.00 | 49.00 | 0.10% | 46,710 |
| Aug 29, 2025 | 49.00 | 49.00 | 48.90 | 48.95 | 48.95 | - | 22,965 |
| Aug 28, 2025 | 49.00 | 49.05 | 48.95 | 48.95 | 48.95 | -0.20% | 25,836 |
| Aug 27, 2025 | 49.05 | 49.10 | 49.00 | 49.05 | 49.05 | -0.10% | 88,683 |
| Aug 26, 2025 | 49.00 | 49.10 | 48.90 | 49.10 | 49.10 | 0.41% | 39,240 |
| Aug 25, 2025 | 48.90 | 49.00 | 48.90 | 48.90 | 48.90 | - | 15,159 |
| Aug 22, 2025 | 48.90 | 48.95 | 48.85 | 48.90 | 48.90 | - | 26,817 |
| Aug 21, 2025 | 48.90 | 49.00 | 48.90 | 48.90 | 48.90 | - | 8,124 |
| Aug 20, 2025 | 48.90 | 48.95 | 48.90 | 48.90 | 48.90 | - | 25,857 |
| Aug 19, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | 0.10% | 24,033 |
| Aug 18, 2025 | 48.85 | 48.90 | 48.85 | 48.85 | 48.85 | - | 44,658 |
| Aug 15, 2025 | 48.90 | 48.90 | 48.85 | 48.85 | 48.85 | - | 5,750 |
| Aug 14, 2025 | 48.85 | 48.90 | 48.80 | 48.85 | 48.85 | - | 39,555 |
| Aug 13, 2025 | 48.60 | 48.85 | 48.60 | 48.85 | 48.85 | 0.41% | 41,314 |
| Aug 12, 2025 | 48.80 | 48.80 | 48.55 | 48.65 | 48.65 | -0.31% | 33,234 |
| Aug 11, 2025 | 48.90 | 48.90 | 48.80 | 48.80 | 48.80 | - | 15,956 |
| Aug 8, 2025 | 48.90 | 48.90 | 48.80 | 48.80 | 48.80 | -0.10% | 63,087 |
| Aug 7, 2025 | 48.85 | 48.90 | 48.80 | 48.85 | 48.85 | - | 142,983 |
| Aug 6, 2025 | 48.85 | 48.90 | 48.85 | 48.85 | 48.85 | - | 45,637 |
| Aug 5, 2025 | 48.85 | 48.90 | 48.85 | 48.85 | 48.85 | -0.10% | 58,742 |
| Aug 4, 2025 | 48.85 | 48.90 | 48.85 | 48.90 | 48.90 | - | 37,865 |
| Aug 1, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | - | 20,728 |
| 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 |