Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 7.00
+0.20 (2.94%)
Oct 7, 2025, 4:46 PM CET
BME:GSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.79 | 6.80 | 6.65 | 6.80 | 6.80 | 0.59% | 27,440 |
| Oct 3, 2025 | 6.64 | 6.87 | 6.64 | 6.76 | 6.76 | 1.81% | 71,974 |
| Oct 2, 2025 | 6.63 | 6.68 | 6.58 | 6.64 | 6.64 | -0.30% | 20,748 |
| Oct 1, 2025 | 6.62 | 6.69 | 6.48 | 6.66 | 6.66 | 0.15% | 55,679 |
| Sep 30, 2025 | 6.51 | 6.69 | 6.51 | 6.65 | 6.65 | 1.37% | 58,406 |
| Sep 29, 2025 | 6.62 | 6.63 | 6.51 | 6.56 | 6.56 | -0.46% | 33,272 |
| Sep 26, 2025 | 6.70 | 6.70 | 6.50 | 6.59 | 6.59 | - | 25,114 |
| Sep 25, 2025 | 6.54 | 6.62 | 6.50 | 6.59 | 6.59 | -0.75% | 27,860 |
| Sep 24, 2025 | 6.57 | 6.65 | 6.52 | 6.64 | 6.64 | 1.07% | 20,456 |
| Sep 23, 2025 | 6.68 | 6.72 | 6.56 | 6.57 | 6.57 | -1.50% | 50,075 |
| Sep 22, 2025 | 6.72 | 6.72 | 6.66 | 6.67 | 6.67 | -0.60% | 18,373 |
| Sep 19, 2025 | 6.77 | 6.77 | 6.66 | 6.71 | 6.71 | 0.90% | 11,676 |
| Sep 18, 2025 | 6.79 | 6.80 | 6.65 | 6.65 | 6.65 | -1.19% | 23,667 |
| Sep 17, 2025 | 6.78 | 6.79 | 6.66 | 6.73 | 6.73 | - | 18,167 |
| Sep 16, 2025 | 6.92 | 6.92 | 6.70 | 6.73 | 6.73 | -2.60% | 39,284 |
| Sep 15, 2025 | 6.89 | 6.93 | 6.84 | 6.91 | 6.91 | 1.17% | 51,831 |
| Sep 12, 2025 | 6.85 | 6.94 | 6.82 | 6.83 | 6.83 | 0.59% | 32,356 |
| Sep 11, 2025 | 6.74 | 6.88 | 6.73 | 6.79 | 6.79 | 0.74% | 26,470 |
| Sep 10, 2025 | 6.75 | 6.78 | 6.69 | 6.74 | 6.74 | 0.15% | 25,855 |
| Sep 9, 2025 | 6.75 | 6.75 | 6.62 | 6.73 | 6.73 | 0.75% | 33,806 |
| Sep 8, 2025 | 6.65 | 6.74 | 6.65 | 6.68 | 6.68 | 0.60% | 23,745 |
| Sep 5, 2025 | 6.72 | 6.74 | 6.59 | 6.64 | 6.64 | 0.15% | 29,731 |
| Sep 4, 2025 | 6.57 | 6.64 | 6.53 | 6.63 | 6.63 | 1.38% | 28,161 |
| Sep 3, 2025 | 6.61 | 6.62 | 6.51 | 6.54 | 6.54 | -0.76% | 53,033 |
| Sep 2, 2025 | 6.81 | 6.81 | 6.58 | 6.59 | 6.59 | -3.37% | 71,769 |
| Sep 1, 2025 | 6.88 | 6.88 | 6.74 | 6.82 | 6.82 | 1.04% | 22,948 |
| Aug 29, 2025 | 6.99 | 6.99 | 6.75 | 6.75 | 6.75 | -3.43% | 52,462 |
| Aug 28, 2025 | 6.86 | 7.00 | 6.75 | 6.99 | 6.99 | 3.25% | 55,745 |
| Aug 27, 2025 | 6.95 | 6.95 | 6.68 | 6.77 | 6.77 | -1.17% | 58,150 |
| Aug 26, 2025 | 6.88 | 6.92 | 6.82 | 6.85 | 6.85 | -1.44% | 52,002 |
| Aug 25, 2025 | 7.01 | 7.06 | 6.86 | 6.95 | 6.95 | -1.56% | 73,172 |
| Aug 22, 2025 | 7.05 | 7.14 | 7.03 | 7.06 | 7.06 | -0.70% | 32,986 |
| Aug 21, 2025 | 7.06 | 7.19 | 7.04 | 7.11 | 7.11 | 0.42% | 43,779 |
| Aug 20, 2025 | 7.11 | 7.19 | 7.05 | 7.08 | 7.08 | -1.39% | 58,576 |
| Aug 19, 2025 | 7.23 | 7.35 | 7.16 | 7.18 | 7.18 | -1.10% | 85,473 |
| Aug 18, 2025 | 7.15 | 7.26 | 7.00 | 7.26 | 7.26 | 0.69% | 105,641 |
| Aug 15, 2025 | 6.80 | 7.30 | 6.72 | 7.21 | 7.21 | 6.81% | 293,318 |
| Aug 14, 2025 | 6.70 | 6.79 | 6.66 | 6.75 | 6.75 | 0.75% | 63,612 |
| Aug 13, 2025 | 6.54 | 6.74 | 6.54 | 6.70 | 6.70 | 1.52% | 73,820 |
| Aug 12, 2025 | 6.64 | 6.67 | 6.50 | 6.60 | 6.60 | -0.60% | 74,310 |
| Aug 11, 2025 | 6.37 | 6.67 | 6.37 | 6.64 | 6.64 | 5.40% | 144,865 |
| Aug 8, 2025 | 6.28 | 6.31 | 6.21 | 6.30 | 6.30 | 0.64% | 40,238 |
| Aug 7, 2025 | 6.13 | 6.27 | 6.12 | 6.26 | 6.26 | 3.30% | 61,494 |
| Aug 6, 2025 | 6.10 | 6.13 | 6.06 | 6.06 | 6.06 | - | 25,383 |
| Aug 5, 2025 | 6.11 | 6.16 | 6.05 | 6.06 | 6.06 | -1.46% | 37,249 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 38,607 |
| Aug 1, 2025 | 6.12 | 6.25 | 6.05 | 6.20 | 6.20 | 1.31% | 37,333 |
| Jul 31, 2025 | 6.13 | 6.28 | 6.08 | 6.12 | 6.12 | -0.16% | 58,504 |
| Jul 30, 2025 | 6.11 | 6.19 | 6.06 | 6.13 | 6.13 | -0.16% | 44,197 |
| Jul 29, 2025 | 6.14 | 6.23 | 6.14 | 6.14 | 6.14 | -0.16% | 16,598 |