Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 3.390
+0.074 (2.23%)
Aug 8, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | 1.22% | 324,225 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 288,174 |
| Aug 5, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 1.22% | 338,935 |
| Aug 4, 2025 | 3.34 | 3.36 | 3.27 | 3.28 | 3.28 | -0.91% | 295,675 |
| Aug 1, 2025 | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | - | 577,396 |
| Jul 31, 2025 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | -0.60% | 481,850 |
| Jul 30, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 438,880 |
| Jul 29, 2025 | 3.27 | 3.49 | 3.23 | 3.37 | 3.37 | 4.01% | 2,525,770 |
| Jul 28, 2025 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | 0.31% | 469,389 |
| Jul 25, 2025 | 3.20 | 3.23 | 3.15 | 3.23 | 3.23 | 0.62% | 424,263 |
| Jul 24, 2025 | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | 0.63% | 512,027 |
| Jul 23, 2025 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | 1.92% | 618,963 |
| Jul 22, 2025 | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.95% | 417,379 |
| Jul 21, 2025 | 3.13 | 3.17 | 3.13 | 3.16 | 3.16 | 0.96% | 335,420 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -0.95% | 341,211 |
| Jul 17, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 1.61% | 294,294 |
| Jul 16, 2025 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -1.89% | 378,202 |
| Jul 15, 2025 | 3.16 | 3.21 | 3.16 | 3.17 | 3.17 | 0.96% | 493,021 |
| Jul 14, 2025 | 3.13 | 3.18 | 3.13 | 3.14 | 3.14 | -0.95% | 486,706 |
| Jul 11, 2025 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 420,804 |
| Jul 10, 2025 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 0.63% | 544,947 |
| Jul 9, 2025 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | - | 635,094 |
| Jul 8, 2025 | 3.04 | 3.18 | 3.03 | 3.17 | 3.17 | 4.97% | 746,347 |
| Jul 7, 2025 | 3.04 | 3.07 | 3.02 | 3.02 | 3.02 | -1.31% | 365,315 |
| Jul 4, 2025 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | -0.33% | 256,667 |
| Jul 3, 2025 | 3.08 | 3.13 | 3.06 | 3.07 | 3.07 | 0.33% | 430,759 |
| Jul 2, 2025 | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | 3.38% | 402,930 |
| Jul 1, 2025 | 2.93 | 2.97 | 2.88 | 2.96 | 2.96 | 1.37% | 393,941 |
| Jun 30, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -4.58% | 457,778 |
| Jun 27, 2025 | 3.00 | 3.06 | 2.99 | 3.06 | 3.01 | 3.38% | 504,394 |
| Jun 26, 2025 | 2.97 | 3.01 | 2.95 | 2.96 | 2.92 | - | 275,279 |
| Jun 25, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.92 | - | 467,751 |
| Jun 24, 2025 | 2.99 | 3.03 | 2.96 | 2.96 | 2.92 | 0.68% | 566,525 |
| Jun 23, 2025 | 2.98 | 3.00 | 2.93 | 2.94 | 2.90 | -2.33% | 642,777 |
| Jun 20, 2025 | 3.01 | 3.06 | 3.00 | 3.01 | 2.97 | 0.33% | 1,354,345 |
| Jun 19, 2025 | 3.00 | 3.02 | 2.99 | 3.00 | 2.96 | -0.33% | 504,444 |
| Jun 18, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 2.97 | -1.31% | 435,713 |
| Jun 17, 2025 | 3.07 | 3.09 | 3.03 | 3.05 | 3.00 | -0.97% | 421,650 |
| Jun 16, 2025 | 3.08 | 3.11 | 3.08 | 3.08 | 3.04 | -0.32% | 388,040 |
| Jun 13, 2025 | 3.16 | 3.17 | 3.07 | 3.09 | 3.05 | -4.33% | 907,293 |
| Jun 12, 2025 | 3.23 | 3.26 | 3.18 | 3.23 | 3.19 | -0.62% | 639,280 |
| Jun 11, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.21 | 2.20% | 1,032,347 |
| Jun 10, 2025 | 3.14 | 3.19 | 3.11 | 3.18 | 3.14 | 1.92% | 871,894 |
| Jun 9, 2025 | 3.10 | 3.12 | 3.07 | 3.12 | 3.07 | 1.30% | 711,797 |
| Jun 6, 2025 | 3.02 | 3.13 | 3.01 | 3.08 | 3.04 | 1.99% | 969,930 |
| Jun 5, 2025 | 3.03 | 3.10 | 3.01 | 3.02 | 2.98 | 0.67% | 1,014,972 |
| Jun 4, 2025 | 2.95 | 3.02 | 2.94 | 3.00 | 2.96 | 2.74% | 1,157,892 |
| Jun 3, 2025 | 2.89 | 2.92 | 2.84 | 2.92 | 2.88 | 1.39% | 361,633 |
| Jun 2, 2025 | 2.92 | 2.93 | 2.84 | 2.88 | 2.84 | -1.71% | 411,076 |
| May 30, 2025 | 2.92 | 2.94 | 2.89 | 2.93 | 2.89 | 1.03% | 1,131,400 |