Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 3.025
+0.020 (0.67%)
Oct 6, 2026, 5:35 PM CET
Gestamp Automoción Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 0.67% | 178,475 |
| 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 |
| 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 |