Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 2.994
-0.050 (-1.64%)
At close: Mar 27, 2026
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -1.64% | 278,173 |
| Mar 26, 2026 | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | - | 319,538 |
| Mar 25, 2026 | 3.07 | 3.11 | 3.03 | 3.04 | 3.04 | 0.20% | 395,074 |
| Mar 24, 2026 | 3.02 | 3.06 | 2.98 | 3.04 | 3.04 | 0.33% | 347,298 |
| Mar 23, 2026 | 2.90 | 3.05 | 2.86 | 3.03 | 3.03 | 3.06% | 492,997 |
| Mar 20, 2026 | 2.92 | 2.99 | 2.92 | 2.94 | 2.94 | -0.27% | 578,615 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -2.32% | 406,175 |
| Mar 18, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.28% | 321,766 |
| Mar 17, 2026 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.40% | 236,460 |
| Mar 16, 2026 | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | -0.94% | 271,833 |
| Mar 13, 2026 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | -0.40% | 387,325 |
| Mar 12, 2026 | 3.04 | 3.05 | 2.98 | 3.01 | 3.01 | -1.44% | 554,653 |
| Mar 11, 2026 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | -0.46% | 284,966 |
| Mar 10, 2026 | 3.07 | 3.13 | 3.00 | 3.06 | 3.06 | 2.13% | 490,018 |
| Mar 9, 2026 | 3.03 | 3.06 | 2.97 | 3.00 | 3.00 | -3.23% | 558,894 |
| Mar 6, 2026 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | 0.19% | 307,122 |
| Mar 5, 2026 | 3.05 | 3.13 | 3.04 | 3.09 | 3.09 | 0.19% | 341,968 |
| Mar 4, 2026 | 2.99 | 3.13 | 2.94 | 3.09 | 3.09 | 1.45% | 653,754 |
| Mar 3, 2026 | 3.05 | 3.12 | 3.00 | 3.04 | 3.04 | -4.04% | 776,210 |
| Mar 2, 2026 | 3.08 | 3.17 | 3.01 | 3.17 | 3.17 | -0.75% | 576,227 |
| Feb 27, 2026 | 3.16 | 3.27 | 3.05 | 3.20 | 3.20 | -1.48% | 1,220,083 |
| Feb 26, 2026 | 3.21 | 3.29 | 3.17 | 3.24 | 3.24 | 0.43% | 248,753 |
| Feb 25, 2026 | 3.28 | 3.31 | 3.22 | 3.23 | 3.23 | -1.28% | 251,751 |
| Feb 24, 2026 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | 2.70% | 188,478 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -0.81% | 168,878 |
| Feb 20, 2026 | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | 1.01% | 440,302 |
| Feb 19, 2026 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | -2.75% | 204,328 |
| Feb 18, 2026 | 3.20 | 3.28 | 3.15 | 3.27 | 3.27 | 3.09% | 377,042 |
| Feb 17, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -1.12% | 281,240 |
| Feb 16, 2026 | 3.20 | 3.21 | 3.13 | 3.21 | 3.21 | 1.01% | 175,081 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | 0.06% | 136,730 |
| Feb 12, 2026 | 3.13 | 3.19 | 3.13 | 3.17 | 3.17 | 1.15% | 142,717 |
| Feb 11, 2026 | 3.22 | 3.23 | 3.13 | 3.14 | 3.14 | -3.27% | 317,491 |
| Feb 10, 2026 | 3.17 | 3.24 | 3.16 | 3.24 | 3.24 | 2.66% | 283,688 |
| Feb 9, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.89% | 231,535 |
| Feb 6, 2026 | 3.09 | 3.13 | 3.04 | 3.13 | 3.13 | 0.90% | 163,948 |
| Feb 5, 2026 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | -0.83% | 213,739 |
| Feb 4, 2026 | 3.05 | 3.13 | 2.99 | 3.13 | 3.13 | 3.23% | 238,062 |
| Feb 3, 2026 | 3.06 | 3.06 | 2.99 | 3.03 | 3.03 | -0.98% | 325,101 |
| Feb 2, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 279,959 |
| Jan 30, 2026 | 3.03 | 3.05 | 2.99 | 3.03 | 3.03 | 0.20% | 239,744 |
| Jan 29, 2026 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.07% | 146,670 |
| Jan 28, 2026 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -1.62% | 242,302 |
| Jan 27, 2026 | 3.07 | 3.08 | 3.02 | 3.08 | 3.08 | 0.20% | 218,543 |
| Jan 26, 2026 | 3.09 | 3.10 | 3.03 | 3.07 | 3.07 | -0.71% | 169,494 |
| Jan 23, 2026 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | -0.45% | 178,287 |
| Jan 22, 2026 | 3.07 | 3.13 | 3.01 | 3.11 | 3.11 | 1.97% | 173,863 |
| Jan 21, 2026 | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | 0.86% | 238,869 |
| Jan 20, 2026 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | -0.79% | 193,218 |
| Jan 19, 2026 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | -1.99% | 161,725 |