Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 6.20
+0.08 (1.31%)
Aug 1, 2025, 5:35 PM CET
BME:GSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 6.29 | 6.32 | 6.14 | 6.15 | 6.15 | -1.44% | 129,615 |
| Jul 25, 2025 | 6.27 | 6.30 | 6.15 | 6.24 | 6.24 | - | 31,792 |
| Jul 24, 2025 | 6.34 | 6.38 | 6.24 | 6.24 | 6.24 | -1.73% | 31,078 |
| Jul 23, 2025 | 6.36 | 6.45 | 6.31 | 6.35 | 6.35 | -0.16% | 47,355 |
| Jul 22, 2025 | 6.40 | 6.42 | 6.30 | 6.36 | 6.36 | 0.16% | 30,973 |
| Jul 21, 2025 | 6.37 | 6.39 | 6.27 | 6.35 | 6.35 | 0.47% | 42,450 |
| Jul 18, 2025 | 6.46 | 6.47 | 6.26 | 6.32 | 6.32 | -2.02% | 41,197 |
| Jul 17, 2025 | 6.27 | 6.45 | 6.25 | 6.45 | 6.45 | 3.04% | 78,718 |
| Jul 16, 2025 | 6.20 | 6.39 | 6.16 | 6.26 | 6.26 | 1.95% | 63,882 |
| Jul 15, 2025 | 6.02 | 6.20 | 6.02 | 6.14 | 6.14 | 1.15% | 84,791 |
| Jul 14, 2025 | 5.99 | 6.09 | 5.97 | 6.07 | 6.07 | 0.83% | 35,949 |
| Jul 11, 2025 | 6.02 | 6.06 | 6.00 | 6.02 | 6.02 | - | 22,507 |
| Jul 10, 2025 | 6.08 | 6.09 | 5.96 | 6.02 | 6.02 | -0.33% | 63,518 |
| Jul 9, 2025 | 6.03 | 6.12 | 6.01 | 6.04 | 6.04 | -0.66% | 35,869 |
| Jul 8, 2025 | 6.06 | 6.15 | 5.98 | 6.08 | 6.08 | 0.66% | 46,397 |
| Jul 7, 2025 | 6.10 | 6.10 | 5.98 | 6.04 | 6.04 | -0.33% | 35,058 |
| Jul 4, 2025 | 6.06 | 6.10 | 6.02 | 6.06 | 6.06 | - | 19,957 |
| Jul 3, 2025 | 6.17 | 6.17 | 6.02 | 6.06 | 6.06 | -1.14% | 30,463 |
| Jul 2, 2025 | 6.10 | 6.23 | 5.95 | 6.13 | 6.13 | 1.32% | 66,363 |
| Jul 1, 2025 | 6.04 | 6.12 | 6.04 | 6.05 | 6.05 | -0.66% | 26,525 |
| Jun 30, 2025 | 6.23 | 6.23 | 6.08 | 6.09 | 6.09 | -0.65% | 19,937 |
| Jun 27, 2025 | 6.19 | 6.19 | 6.07 | 6.13 | 6.13 | -0.16% | 12,533 |
| Jun 26, 2025 | 6.05 | 6.21 | 6.05 | 6.14 | 6.14 | 0.99% | 61,688 |
| Jun 25, 2025 | 6.18 | 6.23 | 6.07 | 6.08 | 6.08 | -1.62% | 28,876 |
| Jun 24, 2025 | 6.07 | 6.25 | 6.07 | 6.18 | 6.18 | 2.32% | 92,433 |
| Jun 23, 2025 | 6.05 | 6.11 | 5.95 | 6.04 | 6.04 | -1.63% | 95,853 |
| Jun 20, 2025 | 6.12 | 6.22 | 6.09 | 6.14 | 6.14 | 0.49% | 43,910 |
| Jun 19, 2025 | 6.30 | 6.30 | 6.08 | 6.11 | 6.11 | -2.71% | 72,433 |
| Jun 18, 2025 | 6.36 | 6.36 | 6.26 | 6.28 | 6.28 | -0.79% | 20,561 |
| Jun 17, 2025 | 6.33 | 6.35 | 6.29 | 6.33 | 6.33 | - | 33,256 |
| Jun 16, 2025 | 6.29 | 6.40 | 6.29 | 6.33 | 6.33 | 0.48% | 23,278 |
| Jun 13, 2025 | 6.35 | 6.39 | 6.28 | 6.30 | 6.30 | -2.78% | 78,045 |
| Jun 12, 2025 | 6.42 | 6.51 | 6.36 | 6.48 | 6.48 | -0.15% | 65,848 |
| Jun 11, 2025 | 6.50 | 6.57 | 6.44 | 6.49 | 6.49 | -0.31% | 47,745 |
| Jun 10, 2025 | 6.60 | 6.60 | 6.46 | 6.51 | 6.51 | -1.21% | 80,849 |
| Jun 9, 2025 | 6.29 | 6.60 | 6.26 | 6.59 | 6.59 | 5.10% | 240,263 |
| Jun 6, 2025 | 6.30 | 6.37 | 6.27 | 6.27 | 6.27 | 0.32% | 25,724 |
| Jun 5, 2025 | 6.30 | 6.34 | 6.21 | 6.25 | 6.25 | -0.64% | 38,332 |
| Jun 4, 2025 | 6.43 | 6.45 | 6.28 | 6.29 | 6.29 | -2.18% | 58,146 |
| Jun 3, 2025 | 6.35 | 6.45 | 6.31 | 6.43 | 6.43 | 1.74% | 52,478 |
| Jun 2, 2025 | 6.23 | 6.44 | 6.12 | 6.32 | 6.32 | 1.28% | 162,201 |
| May 30, 2025 | 6.50 | 6.50 | 6.22 | 6.24 | 6.24 | -3.70% | 102,735 |
| May 29, 2025 | 6.63 | 6.63 | 6.48 | 6.48 | 6.48 | -0.46% | 64,879 |
| May 28, 2025 | 6.56 | 6.70 | 6.50 | 6.51 | 6.51 | -0.15% | 105,717 |
| May 27, 2025 | 6.40 | 6.56 | 6.38 | 6.52 | 6.52 | 1.40% | 214,101 |
| May 26, 2025 | 6.52 | 6.62 | 6.38 | 6.43 | 6.43 | -1.08% | 100,887 |