Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 8.00
+0.06 (0.76%)
At close: Jan 16, 2026
BME:GSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 7.67 | 7.70 | 7.55 | 7.69 | 7.69 | 1.18% | 28,106 |
| Dec 12, 2025 | 7.45 | 7.63 | 7.44 | 7.60 | 7.60 | 2.56% | 54,299 |
| Dec 11, 2025 | 7.40 | 7.49 | 7.30 | 7.41 | 7.41 | 0.14% | 126,264 |
| Dec 10, 2025 | 7.58 | 7.58 | 7.34 | 7.40 | 7.40 | -1.07% | 37,757 |
| Dec 9, 2025 | 7.58 | 7.59 | 7.45 | 7.48 | 7.48 | -1.06% | 29,580 |
| Dec 8, 2025 | 7.67 | 7.67 | 7.52 | 7.56 | 7.56 | -0.53% | 10,352 |
| Dec 5, 2025 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | -1.04% | 18,941 |
| Dec 4, 2025 | 7.67 | 7.75 | 7.60 | 7.68 | 7.68 | -0.52% | 47,649 |
| Dec 3, 2025 | 7.83 | 7.83 | 7.67 | 7.72 | 7.72 | -0.52% | 46,550 |
| Dec 2, 2025 | 7.62 | 7.83 | 7.62 | 7.76 | 7.76 | 2.92% | 92,745 |
| Dec 1, 2025 | 7.75 | 7.75 | 7.44 | 7.54 | 7.54 | -1.82% | 42,330 |
| Nov 28, 2025 | 7.66 | 7.72 | 7.60 | 7.68 | 7.68 | -0.52% | 28,651 |
| Nov 27, 2025 | 7.65 | 7.75 | 7.55 | 7.72 | 7.72 | 1.05% | 73,799 |
| Nov 26, 2025 | 7.40 | 7.65 | 7.40 | 7.64 | 7.64 | 3.38% | 95,189 |
| Nov 25, 2025 | 7.26 | 7.56 | 7.16 | 7.39 | 7.39 | 2.21% | 188,665 |
| Nov 24, 2025 | 7.16 | 7.24 | 7.06 | 7.23 | 7.23 | -0.14% | 43,754 |
| Nov 21, 2025 | 6.84 | 7.37 | 6.81 | 7.24 | 7.24 | 4.32% | 156,721 |
| Nov 20, 2025 | 7.08 | 7.08 | 6.94 | 6.94 | 6.94 | -0.57% | 33,842 |
| Nov 19, 2025 | 6.88 | 7.00 | 6.83 | 6.98 | 6.98 | - | 82,489 |
| Nov 18, 2025 | 7.10 | 7.13 | 6.86 | 6.98 | 6.98 | -3.19% | 47,278 |
| Nov 17, 2025 | 7.21 | 7.24 | 7.02 | 7.21 | 7.21 | 0.70% | 31,959 |
| Nov 14, 2025 | 7.20 | 7.21 | 7.01 | 7.16 | 7.16 | -0.97% | 38,887 |
| Nov 13, 2025 | 7.20 | 7.34 | 7.19 | 7.23 | 7.23 | 0.42% | 62,754 |
| Nov 12, 2025 | 7.19 | 7.27 | 7.15 | 7.20 | 7.20 | 0.84% | 36,354 |
| Nov 11, 2025 | 7.16 | 7.17 | 7.09 | 7.14 | 7.14 | -0.14% | 21,860 |
| Nov 10, 2025 | 7.03 | 7.19 | 7.03 | 7.15 | 7.15 | 2.14% | 35,248 |
| Nov 7, 2025 | 7.14 | 7.21 | 6.96 | 7.00 | 7.00 | -2.10% | 63,204 |
| Nov 6, 2025 | 7.26 | 7.27 | 7.14 | 7.15 | 7.15 | -1.24% | 46,292 |
| Nov 5, 2025 | 6.94 | 7.34 | 6.91 | 7.24 | 7.24 | 4.78% | 118,703 |