Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 2.955
+0.020 (0.68%)
Aug 27, 2026, 3:05 PM CET
Gestamp Automoción Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.98 | 2.98 | 2.93 | 2.96 | - | 0.68% | 80,989 |
| 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 |
| Aug 17, 2026 | 2.99 | 3.02 | 2.97 | 2.98 | 2.98 | -0.83% | 143,413 |
| Aug 14, 2026 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -0.17% | 220,828 |
| Aug 13, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 3.01 | -0.66% | 205,811 |
| Aug 12, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 174,032 |
| Aug 11, 2026 | 2.99 | 3.05 | 2.99 | 3.02 | 3.02 | 0.50% | 174,288 |
| Aug 10, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.50% | 162,642 |
| Aug 7, 2026 | 3.01 | 3.03 | 2.95 | 3.02 | 3.02 | 0.50% | 215,496 |
| Aug 6, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.99% | 185,808 |
| Aug 5, 2026 | 3.06 | 3.06 | 3.00 | 3.03 | 3.03 | 1.00% | 173,207 |
| Aug 4, 2026 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | 0.33% | 198,379 |
| Aug 3, 2026 | 2.95 | 3.07 | 2.95 | 2.99 | 2.99 | 2.05% | 634,731 |
| Jul 31, 2026 | 2.92 | 3.04 | 2.89 | 2.93 | 2.93 | 2.27% | 507,853 |
| Jul 30, 2026 | 2.81 | 2.91 | 2.80 | 2.87 | 2.87 | 1.06% | 264,868 |
| Jul 29, 2026 | 2.83 | 2.87 | 2.81 | 2.84 | 2.84 | 0.89% | 170,928 |
| Jul 28, 2026 | 2.80 | 2.84 | 2.80 | 2.81 | 2.81 | 0.36% | 160,401 |
| Jul 27, 2026 | 2.83 | 2.85 | 2.80 | 2.80 | 2.80 | - | 182,499 |
| Jul 24, 2026 | 2.79 | 2.84 | 2.78 | 2.80 | 2.80 | 0.72% | 144,449 |
| Jul 23, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -1.59% | 230,205 |
| Jul 22, 2026 | 2.80 | 2.84 | 2.78 | 2.83 | 2.83 | 1.25% | 217,411 |
| Jul 21, 2026 | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | -0.36% | 178,523 |
| Jul 20, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | 196,455 |
| Jul 17, 2026 | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -0.70% | 136,465 |
| Jul 16, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 143,883 |
| Jul 15, 2026 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | 0.18% | 410,217 |
| Jul 14, 2026 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | -1.05% | 186,422 |
| Jul 13, 2026 | 2.85 | 2.89 | 2.84 | 2.87 | 2.87 | -0.35% | 122,688 |
| Jul 10, 2026 | 2.89 | 2.92 | 2.86 | 2.88 | 2.88 | 0.52% | 163,830 |
| Jul 9, 2026 | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | 0.88% | 331,647 |
| Jul 8, 2026 | 2.88 | 2.90 | 2.81 | 2.84 | 2.84 | -2.58% | 395,057 |
| Jul 7, 2026 | 2.93 | 2.97 | 2.91 | 2.91 | 2.91 | -0.85% | 197,008 |
| Jul 6, 2026 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 406,799 |
| Jul 3, 2026 | 2.87 | 3.00 | 2.87 | 2.96 | 2.96 | 3.14% | 421,950 |
| Jul 2, 2026 | 2.83 | 2.89 | 2.83 | 2.87 | 2.87 | 1.42% | 263,059 |
| Jul 1, 2026 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -1.05% | 310,762 |
| Jun 30, 2026 | 2.85 | 2.87 | 2.81 | 2.86 | 2.86 | 0.65% | 445,364 |
| Jun 29, 2026 | 2.90 | 2.95 | 2.86 | 2.87 | 2.84 | -0.86% | 357,501 |
| Jun 26, 2026 | 2.96 | 2.97 | 2.89 | 2.90 | 2.86 | -3.02% | 498,107 |
| Jun 25, 2026 | 3.02 | 3.03 | 2.97 | 2.99 | 2.95 | -1.00% | 231,986 |
| Jun 24, 2026 | 3.06 | 3.06 | 2.97 | 3.02 | 2.98 | -1.63% | 387,015 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.03 | -1.29% | 298,252 |
| Jun 22, 2026 | 3.08 | 3.11 | 3.07 | 3.11 | 3.07 | 0.81% | 159,508 |
| Jun 19, 2026 | 3.10 | 3.11 | 3.07 | 3.08 | 3.04 | 0.33% | 206,099 |