Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 8.11
+0.04 (0.50%)
Apr 7, 2026, 5:35 PM CET
BME:GSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8.19 | 8.43 | 7.91 | 8.11 | 8.11 | 0.50% | 107,356 |
| Apr 2, 2026 | 8.09 | 8.17 | 7.91 | 8.07 | 8.07 | -2.06% | 94,300 |
| Apr 1, 2026 | 8.10 | 8.24 | 8.10 | 8.24 | 8.24 | 4.30% | 54,752 |
| Mar 31, 2026 | 7.85 | 8.01 | 7.79 | 7.90 | 7.90 | 1.02% | 46,252 |
| Mar 30, 2026 | 7.76 | 7.87 | 7.68 | 7.82 | 7.82 | 0.64% | 60,321 |
| Mar 27, 2026 | 7.90 | 7.98 | 7.75 | 7.77 | 7.77 | -2.51% | 41,010 |
| Mar 26, 2026 | 8.10 | 8.20 | 7.95 | 7.97 | 7.97 | -2.80% | 70,391 |
| Mar 25, 2026 | 8.13 | 8.23 | 8.08 | 8.20 | 8.20 | 1.99% | 67,467 |
| Mar 24, 2026 | 7.90 | 8.07 | 7.77 | 8.04 | 8.04 | 2.94% | 68,672 |
| Mar 23, 2026 | 7.51 | 7.99 | 7.35 | 7.81 | 7.81 | 0.77% | 200,841 |
| Mar 20, 2026 | 8.10 | 8.13 | 7.73 | 7.75 | 7.75 | -3.25% | 67,642 |
| Mar 19, 2026 | 8.17 | 8.18 | 7.98 | 8.01 | 8.01 | -2.79% | 54,451 |
| Mar 18, 2026 | 8.26 | 8.49 | 8.23 | 8.24 | 8.24 | 0.37% | 50,054 |
| Mar 17, 2026 | 8.07 | 8.25 | 7.99 | 8.21 | 8.21 | 1.61% | 44,564 |
| Mar 16, 2026 | 8.08 | 8.15 | 7.95 | 8.08 | 8.08 | 0.12% | 75,932 |
| Mar 13, 2026 | 8.40 | 8.40 | 8.07 | 8.07 | 8.07 | -2.89% | 111,587 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.20 | 8.31 | 8.31 | -2.24% | 82,922 |
| Mar 11, 2026 | 8.55 | 8.63 | 8.34 | 8.50 | 8.50 | -0.82% | 47,068 |
| Mar 10, 2026 | 8.49 | 8.59 | 8.38 | 8.57 | 8.57 | 3.00% | 97,235 |
| Mar 9, 2026 | 8.00 | 8.34 | 7.87 | 8.32 | 8.32 | - | 243,770 |
| Mar 6, 2026 | 8.40 | 8.52 | 8.16 | 8.32 | 8.32 | -2.00% | 202,689 |
| Mar 5, 2026 | 8.71 | 8.77 | 8.40 | 8.49 | 8.49 | -2.08% | 140,198 |
| Mar 4, 2026 | 8.57 | 8.71 | 8.31 | 8.67 | 8.67 | -0.91% | 353,970 |
| Mar 3, 2026 | 9.27 | 9.27 | 8.60 | 8.75 | 8.75 | -5.61% | 323,121 |
| Mar 2, 2026 | 8.92 | 9.28 | 8.86 | 9.27 | 9.27 | -0.43% | 206,477 |
| Feb 27, 2026 | 9.29 | 9.55 | 9.21 | 9.31 | 9.31 | 1.75% | 223,771 |
| Feb 26, 2026 | 9.15 | 9.22 | 9.04 | 9.15 | 9.15 | -0.44% | 51,318 |
| Feb 25, 2026 | 9.18 | 9.24 | 9.06 | 9.19 | 9.19 | 1.10% | 46,404 |
| Feb 24, 2026 | 9.06 | 9.15 | 8.93 | 9.09 | 9.09 | 0.22% | 68,000 |
| Feb 23, 2026 | 9.29 | 9.29 | 9.00 | 9.07 | 9.07 | -1.52% | 51,431 |
| Feb 20, 2026 | 9.27 | 9.34 | 9.15 | 9.21 | 9.21 | -0.54% | 38,573 |
| Feb 19, 2026 | 9.24 | 9.26 | 9.05 | 9.26 | 9.26 | 0.43% | 115,039 |
| Feb 18, 2026 | 8.92 | 9.24 | 8.90 | 9.22 | 9.22 | 3.36% | 243,073 |
| Feb 17, 2026 | 8.93 | 8.93 | 8.72 | 8.92 | 8.92 | 0.34% | 45,904 |
| Feb 16, 2026 | 8.93 | 8.99 | 8.78 | 8.89 | 8.89 | - | 26,014 |
| Feb 13, 2026 | 8.82 | 9.00 | 8.73 | 8.89 | 8.89 | - | 90,490 |
| Feb 12, 2026 | 8.97 | 9.00 | 8.82 | 8.89 | 8.89 | -0.78% | 148,641 |
| Feb 11, 2026 | 8.84 | 9.00 | 8.81 | 8.96 | 8.96 | 1.36% | 121,380 |
| Feb 10, 2026 | 8.81 | 8.90 | 8.72 | 8.84 | 8.84 | - | 42,272 |
| Feb 9, 2026 | 8.62 | 8.84 | 8.51 | 8.84 | 8.84 | 3.76% | 121,507 |
| Feb 6, 2026 | 8.47 | 8.59 | 8.47 | 8.52 | 8.52 | 0.24% | 36,116 |
| Feb 5, 2026 | 8.51 | 8.58 | 8.36 | 8.50 | 8.50 | 0.59% | 83,629 |
| Feb 4, 2026 | 8.59 | 8.70 | 8.42 | 8.45 | 8.45 | -1.63% | 96,001 |
| Feb 3, 2026 | 8.36 | 8.59 | 8.29 | 8.59 | 8.59 | 3.74% | 103,557 |
| Feb 2, 2026 | 8.28 | 8.43 | 8.09 | 8.28 | 8.28 | -0.12% | 129,411 |
| Jan 30, 2026 | 8.15 | 8.30 | 8.11 | 8.29 | 8.29 | 2.60% | 78,812 |
| Jan 29, 2026 | 8.27 | 8.27 | 8.00 | 8.08 | 8.08 | -1.34% | 39,169 |
| Jan 28, 2026 | 8.25 | 8.29 | 8.15 | 8.19 | 8.19 | -0.61% | 38,497 |
| Jan 27, 2026 | 8.18 | 8.26 | 8.14 | 8.24 | 8.24 | 1.60% | 95,210 |
| Jan 26, 2026 | 8.18 | 8.18 | 8.02 | 8.11 | 8.11 | -0.86% | 29,700 |