Grupo Empresarial San José, S.A. (BME:GSJ)
Spain flag Spain · Delayed Price · Currency is EUR
7.06
-0.05 (-0.70%)
Aug 22, 2025, 5:35 PM CET

BME:GSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20257.057.147.037.067.06-0.70%32,986
Aug 21, 20257.067.197.047.117.110.42%43,779
Aug 20, 20257.117.197.057.087.08-1.39%58,576
Aug 19, 20257.237.357.167.187.18-1.10%85,473
Aug 18, 20257.157.267.007.267.260.69%105,641
Aug 15, 20256.807.306.727.217.216.81%293,318
Aug 14, 20256.706.796.666.756.750.75%63,612
Aug 13, 20256.546.746.546.706.701.52%73,820
Aug 12, 20256.646.676.506.606.60-0.60%74,310
Aug 11, 20256.376.676.376.646.645.40%144,865
Aug 8, 20256.286.316.216.306.300.64%40,238
Aug 7, 20256.136.276.126.266.263.30%61,494
Aug 6, 20256.106.136.066.066.06-25,383
Aug 5, 20256.116.166.056.066.06-1.46%37,249
Aug 4, 20256.256.256.106.156.15-0.81%38,607
Aug 1, 20256.126.256.056.206.201.31%37,333
Jul 31, 20256.136.286.086.126.12-0.16%58,504
Jul 30, 20256.116.196.066.136.13-0.16%44,197
Jul 29, 20256.146.236.146.146.14-0.16%16,598
Jul 28, 20256.296.326.146.156.15-1.44%129,615
Jul 25, 20256.276.306.156.246.24-31,792
Jul 24, 20256.346.386.246.246.24-1.73%31,078
Jul 23, 20256.366.456.316.356.35-0.16%47,355
Jul 22, 20256.406.426.306.366.360.16%30,973
Jul 21, 20256.376.396.276.356.350.47%42,450
Jul 18, 20256.466.476.266.326.32-2.02%41,197
Jul 17, 20256.276.456.256.456.453.04%78,718
Jul 16, 20256.206.396.166.266.261.95%63,882
Jul 15, 20256.026.206.026.146.141.15%84,791
Jul 14, 20255.996.095.976.076.070.83%35,949
Jul 11, 20256.026.066.006.026.02-22,507
Jul 10, 20256.086.095.966.026.02-0.33%63,518
Jul 9, 20256.036.126.016.046.04-0.66%35,869
Jul 8, 20256.066.155.986.086.080.66%46,397
Jul 7, 20256.106.105.986.046.04-0.33%35,058
Jul 4, 20256.066.106.026.066.06-19,957
Jul 3, 20256.176.176.026.066.06-1.14%30,463
Jul 2, 20256.106.235.956.136.131.32%66,363
Jul 1, 20256.046.126.046.056.05-0.66%26,525
Jun 30, 20256.236.236.086.096.09-0.65%19,937
Jun 27, 20256.196.196.076.136.13-0.16%12,533
Jun 26, 20256.056.216.056.146.140.99%61,688
Jun 25, 20256.186.236.076.086.08-1.62%28,876
Jun 24, 20256.076.256.076.186.182.32%92,433
Jun 23, 20256.056.115.956.046.04-1.63%95,853
Jun 20, 20256.126.226.096.146.140.49%43,910
Jun 19, 20256.306.306.086.116.11-2.71%72,433
Jun 18, 20256.366.366.266.286.28-0.79%20,561
Jun 17, 20256.336.356.296.336.33-33,256
Jun 16, 20256.296.406.296.336.330.48%23,278