Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 3.094
-0.014 (-0.45%)
At close: Jan 23, 2026
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.13% | 162,160 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 190,598 |
| Jan 14, 2026 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 1.42% | 171,495 |
| Jan 13, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.10 | -0.45% | 173,667 |
| Jan 12, 2026 | 3.14 | 3.16 | 3.09 | 3.11 | 3.11 | -1.33% | 181,196 |
| Jan 9, 2026 | 3.15 | 3.19 | 3.12 | 3.16 | 3.12 | 1.48% | 267,946 |
| Jan 8, 2026 | 3.13 | 3.15 | 3.06 | 3.11 | 3.08 | -1.27% | 214,023 |
| Jan 7, 2026 | 3.09 | 3.15 | 3.09 | 3.15 | 3.12 | 1.35% | 276,125 |
| Jan 6, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 3.08 | -0.19% | 183,004 |
| Jan 5, 2026 | 3.08 | 3.11 | 3.02 | 3.11 | 3.08 | 2.03% | 324,222 |
| Jan 2, 2026 | 3.04 | 3.05 | 3.01 | 3.05 | 3.02 | 0.33% | 182,419 |
| Dec 31, 2025 | 3.00 | 3.05 | 2.97 | 3.04 | 3.01 | 0.93% | 161,889 |
| Dec 30, 2025 | 3.00 | 3.02 | 2.97 | 3.01 | 2.98 | 0.40% | 242,515 |
| Dec 29, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 2.97 | 1.56% | 492,152 |
| Dec 24, 2025 | 2.94 | 2.97 | 2.94 | 2.96 | 2.93 | -0.47% | 102,906 |
| Dec 23, 2025 | 2.97 | 3.00 | 2.95 | 2.97 | 2.94 | -0.93% | 165,800 |
| Dec 22, 2025 | 2.96 | 3.01 | 2.95 | 3.00 | 2.97 | 1.08% | 281,135 |
| Dec 19, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.94 | -0.27% | 582,088 |
| Dec 18, 2025 | 2.92 | 2.97 | 2.91 | 2.97 | 2.94 | 2.06% | 276,519 |
| Dec 17, 2025 | 2.96 | 2.96 | 2.89 | 2.91 | 2.88 | -0.75% | 222,622 |
| Dec 16, 2025 | 2.90 | 2.95 | 2.90 | 2.94 | 2.91 | 0.48% | 155,459 |
| Dec 15, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.89 | 0.48% | 255,130 |
| Dec 12, 2025 | 2.85 | 2.92 | 2.85 | 2.91 | 2.88 | 2.04% | 244,563 |
| Dec 11, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.82 | 0.64% | 287,611 |
| Dec 10, 2025 | 2.86 | 2.88 | 2.82 | 2.83 | 2.80 | -1.53% | 248,296 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.85 | 2.88 | 2.85 | -1.17% | 366,635 |
| Dec 8, 2025 | 2.92 | 2.94 | 2.89 | 2.91 | 2.88 | -0.95% | 457,359 |
| Dec 5, 2025 | 2.94 | 2.99 | 2.94 | 2.94 | 2.91 | -0.27% | 320,629 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | 2.92 | -0.67% | 310,150 |
| Dec 3, 2025 | 2.99 | 3.03 | 2.96 | 2.97 | 2.94 | -0.54% | 323,583 |
| Dec 2, 2025 | 2.99 | 3.01 | 2.97 | 2.98 | 2.95 | 0.13% | 276,065 |
| Dec 1, 2025 | 2.97 | 2.98 | 2.92 | 2.98 | 2.95 | 0.20% | 195,901 |
| Nov 28, 2025 | 2.96 | 2.98 | 2.93 | 2.97 | 2.94 | 0.07% | 232,993 |
| Nov 27, 2025 | 2.95 | 2.97 | 2.94 | 2.97 | 2.94 | 1.09% | 264,976 |
| Nov 26, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.91 | -0.41% | 199,290 |
| Nov 25, 2025 | 2.96 | 2.96 | 2.92 | 2.95 | 2.92 | - | 225,583 |
| Nov 24, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.92 | 0.61% | 265,466 |
| Nov 21, 2025 | 2.90 | 2.94 | 2.88 | 2.93 | 2.90 | 0.07% | 267,645 |
| Nov 20, 2025 | 2.92 | 2.96 | 2.90 | 2.93 | 2.90 | 1.03% | 358,537 |
| Nov 19, 2025 | 2.85 | 2.91 | 2.85 | 2.90 | 2.87 | 1.05% | 277,559 |
| Nov 18, 2025 | 2.92 | 2.92 | 2.86 | 2.87 | 2.84 | -1.03% | 260,611 |
| Nov 17, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.87 | 0.62% | 194,268 |
| Nov 14, 2025 | 2.90 | 2.91 | 2.85 | 2.88 | 2.85 | -1.23% | 280,884 |
| Nov 13, 2025 | 2.86 | 2.93 | 2.86 | 2.92 | 2.89 | 1.67% | 231,842 |
| Nov 12, 2025 | 2.87 | 2.90 | 2.84 | 2.87 | 2.84 | -0.21% | 271,551 |