Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 3.260
+0.010 (0.31%)
May 29, 2026, 5:35 PM CET
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | 0.31% | 284,795 |
| May 28, 2026 | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -1.52% | 222,988 |
| May 27, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 1.54% | 346,178 |
| May 26, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | -0.15% | 192,350 |
| May 25, 2026 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 1.56% | 150,022 |
| May 22, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | 0.79% | 282,181 |
| May 21, 2026 | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | 0.47% | 232,956 |
| May 20, 2026 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 1.44% | 255,615 |
| May 19, 2026 | 3.16 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 255,815 |
| May 18, 2026 | 3.12 | 3.21 | 3.08 | 3.15 | 3.15 | -0.47% | 406,587 |
| May 15, 2026 | 3.16 | 3.17 | 3.09 | 3.17 | 3.17 | - | 417,614 |
| May 14, 2026 | 3.34 | 3.37 | 3.14 | 3.17 | 3.17 | -6.50% | 639,691 |
| May 13, 2026 | 3.37 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 240,794 |
| May 12, 2026 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -1.31% | 474,209 |
| May 11, 2026 | 3.40 | 3.44 | 3.37 | 3.44 | 3.44 | 1.78% | 285,529 |
| May 8, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | -0.15% | 293,463 |
| May 7, 2026 | 3.40 | 3.46 | 3.39 | 3.39 | 3.39 | -0.59% | 844,560 |
| May 6, 2026 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 5.42% | 722,586 |
| May 5, 2026 | 3.20 | 3.25 | 3.19 | 3.23 | 3.23 | 1.41% | 248,411 |
| May 4, 2026 | 3.26 | 3.27 | 3.19 | 3.19 | 3.19 | -1.24% | 316,962 |
| Apr 30, 2026 | 3.15 | 3.23 | 3.13 | 3.23 | 3.23 | 1.57% | 205,461 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 209,811 |
| Apr 28, 2026 | 3.19 | 3.23 | 3.18 | 3.18 | 3.18 | -0.16% | 168,504 |
| Apr 27, 2026 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | - | 223,273 |
| Apr 24, 2026 | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.63% | 157,833 |
| Apr 23, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | 0.16% | 168,278 |
| Apr 22, 2026 | 3.22 | 3.25 | 3.19 | 3.20 | 3.20 | -0.78% | 229,778 |
| Apr 21, 2026 | 3.23 | 3.25 | 3.22 | 3.22 | 3.22 | - | 400,133 |
| Apr 20, 2026 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | -0.46% | 259,384 |
| Apr 17, 2026 | 3.12 | 3.26 | 3.12 | 3.24 | 3.24 | 3.85% | 475,355 |
| Apr 16, 2026 | 3.13 | 3.19 | 3.08 | 3.12 | 3.12 | -0.16% | 617,437 |
| Apr 15, 2026 | 3.21 | 3.22 | 3.11 | 3.12 | 3.12 | -2.19% | 617,137 |
| Apr 14, 2026 | 3.17 | 3.25 | 3.17 | 3.19 | 3.19 | 1.11% | 346,693 |
| Apr 13, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 0.48% | 515,992 |
| Apr 10, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | 1.95% | 340,525 |
| Apr 9, 2026 | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -1.12% | 358,527 |
| Apr 8, 2026 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 3.66% | 530,403 |
| Apr 7, 2026 | 3.01 | 3.05 | 2.97 | 3.01 | 3.01 | 0.17% | 403,499 |
| Apr 2, 2026 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | -1.06% | 340,059 |
| Apr 1, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 3.13% | 303,566 |
| Mar 31, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | 0.27% | 411,471 |
| Mar 30, 2026 | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | -2.07% | 431,603 |
| Mar 27, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -1.64% | 278,173 |
| Mar 26, 2026 | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | - | 319,538 |
| Mar 25, 2026 | 3.07 | 3.11 | 3.03 | 3.04 | 3.04 | 0.20% | 395,074 |
| Mar 24, 2026 | 3.02 | 3.06 | 2.98 | 3.04 | 3.04 | 0.33% | 347,298 |
| Mar 23, 2026 | 2.90 | 3.05 | 2.86 | 3.03 | 3.03 | 3.06% | 492,997 |
| Mar 20, 2026 | 2.92 | 2.99 | 2.92 | 2.94 | 2.94 | -0.27% | 578,615 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -2.32% | 406,175 |
| Mar 18, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.28% | 321,766 |