Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 2.875
+0.060 (2.13%)
Oct 26, 2026, 5:35 PM CET
Gestamp Automoción Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 2.13% | 155,040 |
| Oct 23, 2026 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -2.26% | 162,325 |
| Oct 22, 2026 | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | -1.71% | 175,366 |
| Oct 21, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.85% | 152,816 |
| Oct 20, 2026 | 2.93 | 3.00 | 2.90 | 2.96 | 2.96 | 0.68% | 459,190 |
| Oct 19, 2026 | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | -1.68% | 154,587 |
| Oct 16, 2026 | 2.85 | 3.01 | 2.85 | 2.99 | 2.99 | 4.92% | 356,662 |
| Oct 15, 2026 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -2.23% | 1,038,262 |
| Oct 14, 2026 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | 1.39% | 161,352 |
| Oct 13, 2026 | 2.86 | 2.87 | 2.83 | 2.87 | 2.87 | 0.70% | 164,505 |
| Oct 12, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -2.56% | 204,897 |
| Oct 9, 2026 | 2.93 | 2.96 | 2.90 | 2.93 | 2.93 | 0.69% | 160,251 |
| Oct 8, 2026 | 3.03 | 3.03 | 2.88 | 2.91 | 2.91 | -4.60% | 331,566 |
| Oct 7, 2026 | 3.02 | 3.09 | 3.02 | 3.05 | 3.05 | 0.66% | 227,860 |
| Oct 6, 2026 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 0.67% | 177,149 |
| Oct 5, 2026 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -0.17% | 117,341 |
| Oct 2, 2026 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 1.18% | 128,386 |
| Oct 1, 2026 | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | -2.14% | 230,222 |
| Sep 30, 2026 | 2.98 | 3.07 | 2.98 | 3.04 | 3.04 | 0.33% | 137,920 |
| Sep 29, 2026 | 3.04 | 3.07 | 3.03 | 3.03 | 3.03 | -0.33% | 121,090 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | 155,842 |
| Sep 25, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 2.67% | 321,416 |
| Sep 24, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | -1.96% | 166,065 |
| Sep 23, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -0.33% | 159,683 |
| Sep 22, 2026 | 3.04 | 3.07 | 3.00 | 3.07 | 3.07 | 1.32% | 199,234 |
| Sep 21, 2026 | 3.00 | 3.05 | 2.98 | 3.03 | 3.03 | 1.17% | 319,710 |
| Sep 18, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | -1.80% | 557,817 |
| Sep 17, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 2.18% | 368,220 |
| Sep 16, 2026 | 2.98 | 3.01 | 2.92 | 2.99 | 2.99 | 0.84% | 216,086 |
| Sep 15, 2026 | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | 1.02% | 167,858 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.85% | 122,451 |
| Sep 11, 2026 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | 0.17% | 260,740 |
| Sep 10, 2026 | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | 1.20% | 297,666 |
| Sep 9, 2026 | 2.90 | 2.93 | 2.90 | 2.92 | 2.92 | 0.34% | 174,588 |
| Sep 8, 2026 | 2.94 | 2.95 | 2.90 | 2.91 | 2.91 | -1.69% | 188,429 |
| Sep 7, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -1.01% | 176,657 |
| Sep 4, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 1.19% | 250,757 |
| Sep 3, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.90% | 386,572 |
| Sep 2, 2026 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | -0.34% | 225,960 |
| Sep 1, 2026 | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -2.35% | 209,521 |
| Aug 31, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.19% | 310,621 |
| Aug 28, 2026 | 2.93 | 2.98 | 2.93 | 2.94 | 2.94 | - | 202,594 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | 0.17% | 185,478 |
| Aug 26, 2026 | 2.95 | 2.97 | 2.94 | 2.94 | 2.94 | -0.68% | 179,813 |
| Aug 25, 2026 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 239,722 |
| Aug 24, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | 1.71% | 196,706 |
| Aug 21, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | - | 318,188 |
| Aug 20, 2026 | 2.94 | 2.96 | 2.90 | 2.93 | 2.93 | -0.17% | 216,279 |
| Aug 19, 2026 | 2.94 | 2.96 | 2.93 | 2.93 | 2.93 | -0.34% | 233,149 |
| Aug 18, 2026 | 2.97 | 2.99 | 2.94 | 2.94 | 2.94 | -1.18% | 165,229 |