Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 3.440
+0.056 (1.65%)
Oct 28, 2025, 4:56 PM CET
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.38 | 3.44 | 3.36 | 3.44 | 3.44 | 1.78% | 174,161 |
| Oct 27, 2025 | 3.41 | 3.46 | 3.38 | 3.38 | 3.38 | -1.46% | 309,743 |
| Oct 24, 2025 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 373,550 |
| Oct 23, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 4.29% | 428,604 |
| Oct 22, 2025 | 3.24 | 3.29 | 3.21 | 3.26 | 3.26 | 1.24% | 967,708 |
| Oct 21, 2025 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | -0.31% | 346,346 |
| Oct 20, 2025 | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | -0.31% | 251,959 |
| Oct 17, 2025 | 3.21 | 3.26 | 3.18 | 3.24 | 3.24 | - | 317,656 |
| Oct 16, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 3.18% | 339,627 |
| Oct 15, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.32% | 325,947 |
| Oct 14, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -1.26% | 225,857 |
| Oct 13, 2025 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | 0.96% | 270,615 |
| Oct 10, 2025 | 3.15 | 3.21 | 3.14 | 3.14 | 3.14 | -0.95% | 314,390 |
| Oct 9, 2025 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | - | 341,398 |
| Oct 8, 2025 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | -0.63% | 575,970 |
| Oct 7, 2025 | 3.28 | 3.30 | 3.19 | 3.19 | 3.19 | -3.63% | 535,904 |
| Oct 6, 2025 | 3.32 | 3.35 | 3.27 | 3.31 | 3.31 | -0.90% | 415,742 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.29 | 3.34 | 3.34 | 1.52% | 386,465 |
| Oct 2, 2025 | 3.30 | 3.34 | 3.23 | 3.29 | 3.29 | - | 261,591 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | - | 271,262 |
| Sep 30, 2025 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -1.20% | 376,741 |
| Sep 29, 2025 | 3.34 | 3.35 | 3.32 | 3.33 | 3.33 | 0.30% | 155,663 |
| Sep 26, 2025 | 3.29 | 3.35 | 3.29 | 3.32 | 3.32 | 0.30% | 303,877 |
| Sep 25, 2025 | 3.32 | 3.38 | 3.31 | 3.31 | 3.31 | -1.78% | 174,426 |
| Sep 24, 2025 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | -1.17% | 205,213 |
| Sep 23, 2025 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | 2.40% | 384,866 |
| Sep 22, 2025 | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.89% | 271,050 |
| Sep 19, 2025 | 3.39 | 3.44 | 3.36 | 3.36 | 3.36 | -0.30% | 939,363 |
| Sep 18, 2025 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | -0.59% | 329,187 |
| Sep 17, 2025 | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | 2.11% | 247,610 |
| Sep 16, 2025 | 3.30 | 3.35 | 3.30 | 3.32 | 3.32 | - | 291,213 |
| Sep 15, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 234,166 |
| Sep 12, 2025 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -1.17% | 193,455 |
| Sep 11, 2025 | 3.40 | 3.42 | 3.39 | 3.42 | 3.42 | 0.88% | 194,243 |
| Sep 10, 2025 | 3.36 | 3.42 | 3.35 | 3.39 | 3.39 | -0.59% | 192,005 |
| Sep 9, 2025 | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | - | 214,806 |
| Sep 8, 2025 | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | 0.89% | 255,140 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | - | 207,969 |
| Sep 4, 2025 | 3.33 | 3.39 | 3.30 | 3.38 | 3.38 | - | 201,235 |
| Sep 3, 2025 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.60% | 291,141 |
| Sep 2, 2025 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -2.61% | 396,494 |
| Sep 1, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | - | 219,737 |
| Aug 29, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.86% | 172,053 |
| Aug 28, 2025 | 3.40 | 3.54 | 3.30 | 3.48 | 3.48 | 0.29% | 477,146 |
| Aug 27, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 257,005 |
| Aug 26, 2025 | 3.48 | 3.51 | 3.43 | 3.48 | 3.48 | -1.14% | 463,092 |
| Aug 25, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | -0.28% | 211,110 |
| Aug 22, 2025 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | 1.73% | 421,713 |
| Aug 21, 2025 | 3.45 | 3.52 | 3.45 | 3.47 | 3.47 | - | 277,154 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | -1.42% | 265,688 |