Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 9.15
-0.04 (-0.44%)
At close: Feb 26, 2026
BME:GSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 8.00 | 8.19 | 7.97 | 8.18 | 8.18 | 2.25% | 80,225 |
| Jan 22, 2026 | 7.94 | 8.02 | 7.90 | 8.00 | 8.00 | 2.30% | 169,177 |
| Jan 21, 2026 | 7.80 | 7.94 | 7.72 | 7.82 | 7.82 | -0.51% | 35,560 |
| Jan 20, 2026 | 7.90 | 7.92 | 7.76 | 7.86 | 7.86 | -1.26% | 54,921 |
| Jan 19, 2026 | 7.95 | 7.98 | 7.87 | 7.96 | 7.96 | -0.50% | 37,762 |
| Jan 16, 2026 | 8.00 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | 103,328 |
| Jan 15, 2026 | 7.83 | 8.00 | 7.81 | 7.94 | 7.94 | 0.76% | 129,477 |
| Jan 14, 2026 | 7.84 | 7.94 | 7.80 | 7.88 | 7.88 | 1.03% | 47,739 |
| Jan 13, 2026 | 7.79 | 7.90 | 7.70 | 7.80 | 7.80 | -0.38% | 19,195 |
| Jan 12, 2026 | 7.90 | 7.90 | 7.58 | 7.83 | 7.83 | -0.25% | 52,548 |
| Jan 9, 2026 | 7.80 | 7.90 | 7.78 | 7.85 | 7.85 | 0.77% | 17,943 |
| Jan 8, 2026 | 7.86 | 7.96 | 7.61 | 7.79 | 7.79 | -1.77% | 39,524 |
| Jan 7, 2026 | 7.88 | 7.96 | 7.69 | 7.93 | 7.93 | 1.02% | 36,631 |
| Jan 6, 2026 | 7.86 | 7.88 | 7.76 | 7.85 | 7.85 | - | 24,340 |
| Jan 5, 2026 | 7.70 | 7.85 | 7.56 | 7.85 | 7.85 | 2.21% | 54,193 |
| Jan 2, 2026 | 7.63 | 7.68 | 7.50 | 7.68 | 7.68 | 2.13% | 42,958 |
| Dec 31, 2025 | 7.51 | 7.55 | 7.43 | 7.52 | 7.52 | -0.79% | 36,418 |
| Dec 30, 2025 | 7.45 | 7.60 | 7.41 | 7.58 | 7.58 | 1.34% | 61,476 |
| Dec 29, 2025 | 7.57 | 7.70 | 7.40 | 7.48 | 7.48 | -1.97% | 31,526 |
| Dec 24, 2025 | 7.73 | 7.73 | 7.59 | 7.63 | 7.63 | -0.91% | 4,183 |
| Dec 23, 2025 | 7.74 | 7.82 | 7.66 | 7.70 | 7.70 | -0.39% | 30,337 |
| Dec 22, 2025 | 7.65 | 7.73 | 7.60 | 7.73 | 7.73 | 1.05% | 55,197 |
| Dec 19, 2025 | 7.62 | 7.65 | 7.52 | 7.65 | 7.65 | 1.32% | 24,563 |
| Dec 18, 2025 | 7.42 | 7.55 | 7.42 | 7.55 | 7.55 | 1.21% | 21,197 |
| Dec 17, 2025 | 7.50 | 7.56 | 7.44 | 7.46 | 7.46 | -0.80% | 13,014 |
| Dec 16, 2025 | 7.68 | 7.70 | 7.44 | 7.52 | 7.52 | -2.21% | 48,426 |