Gestamp Automoción, S.A. (BME:GEST)
Spain · Delayed Price · Currency is EUR 2.865
-0.010 (-0.35%)
Jul 13, 2026, 5:35 PM CET
Gestamp Automoción Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 3.12 | 3.12 | 3.06 | 3.07 | 3.03 | -1.29% | 358,449 |
| Jun 17, 2026 | 3.11 | 3.14 | 3.09 | 3.11 | 3.07 | -1.11% | 178,386 |
| Jun 16, 2026 | 3.15 | 3.18 | 3.13 | 3.15 | 3.11 | -0.94% | 154,383 |
| Jun 15, 2026 | 3.21 | 3.23 | 3.16 | 3.18 | 3.14 | 0.63% | 237,466 |
| Jun 12, 2026 | 3.13 | 3.20 | 3.11 | 3.16 | 3.12 | 1.94% | 218,951 |
| Jun 11, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.06 | 0.16% | 173,906 |
| Jun 10, 2026 | 3.08 | 3.11 | 3.06 | 3.09 | 3.05 | 1.15% | 310,124 |
| Jun 9, 2026 | 3.11 | 3.15 | 3.05 | 3.06 | 3.02 | -1.61% | 220,767 |
| Jun 8, 2026 | 3.15 | 3.15 | 3.08 | 3.11 | 3.07 | -1.74% | 218,416 |
| Jun 5, 2026 | 3.17 | 3.19 | 3.14 | 3.16 | 3.12 | -0.32% | 188,595 |
| Jun 4, 2026 | 3.22 | 3.26 | 3.15 | 3.17 | 3.13 | -3.21% | 254,543 |
| Jun 3, 2026 | 3.32 | 3.33 | 3.25 | 3.28 | 3.24 | -0.76% | 227,918 |
| Jun 2, 2026 | 3.21 | 3.30 | 3.18 | 3.30 | 3.26 | 3.29% | 464,671 |
| Jun 1, 2026 | 3.26 | 3.28 | 3.17 | 3.20 | 3.16 | -1.99% | 229,108 |
| May 29, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.22 | 0.31% | 284,795 |
| May 28, 2026 | 3.28 | 3.29 | 3.24 | 3.25 | 3.21 | -1.52% | 222,988 |
| May 27, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.26 | 1.54% | 346,178 |
| May 26, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.21 | -0.15% | 192,350 |
| May 25, 2026 | 3.24 | 3.29 | 3.24 | 3.26 | 3.22 | 1.56% | 150,022 |
| May 22, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.17 | 0.79% | 282,181 |
| May 21, 2026 | 3.17 | 3.21 | 3.15 | 3.18 | 3.14 | 0.47% | 232,956 |
| May 20, 2026 | 3.12 | 3.19 | 3.11 | 3.17 | 3.13 | 1.44% | 255,615 |
| May 19, 2026 | 3.16 | 3.17 | 3.11 | 3.12 | 3.08 | -0.95% | 255,815 |
| May 18, 2026 | 3.12 | 3.21 | 3.08 | 3.15 | 3.11 | -0.47% | 406,587 |
| May 15, 2026 | 3.16 | 3.17 | 3.09 | 3.17 | 3.13 | - | 417,614 |
| May 14, 2026 | 3.34 | 3.37 | 3.14 | 3.17 | 3.13 | -6.50% | 639,691 |
| May 13, 2026 | 3.37 | 3.41 | 3.37 | 3.39 | 3.35 | -0.29% | 240,794 |
| May 12, 2026 | 3.41 | 3.44 | 3.38 | 3.40 | 3.36 | -1.31% | 474,209 |
| May 11, 2026 | 3.40 | 3.44 | 3.37 | 3.44 | 3.40 | 1.78% | 285,529 |
| May 8, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.34 | -0.15% | 293,463 |
| May 7, 2026 | 3.40 | 3.46 | 3.39 | 3.39 | 3.35 | -0.59% | 844,560 |
| May 6, 2026 | 3.25 | 3.41 | 3.25 | 3.41 | 3.37 | 5.42% | 722,586 |
| May 5, 2026 | 3.20 | 3.25 | 3.19 | 3.23 | 3.19 | 1.41% | 248,411 |