Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 7.02
+0.13 (1.89%)
Oct 26, 2026, 5:35 PM CET
BME:GSJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.90 | 7.06 | 6.89 | 7.02 | 7.02 | 1.89% | 47,520 |
| Oct 23, 2026 | 6.89 | 6.95 | 6.80 | 6.89 | 6.89 | 0.29% | 44,482 |
| Oct 22, 2026 | 6.93 | 7.03 | 6.87 | 6.87 | 6.87 | -2.55% | 44,883 |
| Oct 21, 2026 | 6.95 | 7.08 | 6.95 | 7.05 | 7.05 | 0.14% | 20,204 |
| Oct 20, 2026 | 6.88 | 7.13 | 6.86 | 7.04 | 7.04 | 2.33% | 45,016 |
| Oct 19, 2026 | 6.92 | 6.95 | 6.85 | 6.88 | 6.88 | -1.29% | 48,977 |
| Oct 16, 2026 | 7.01 | 7.10 | 6.96 | 6.97 | 6.97 | - | 32,754 |
| Oct 15, 2026 | 7.20 | 7.20 | 6.87 | 6.97 | 6.97 | -0.14% | 91,205 |
| Oct 14, 2026 | 7.06 | 7.22 | 6.98 | 6.98 | 6.98 | -1.13% | 42,932 |
| Oct 13, 2026 | 7.08 | 7.13 | 7.01 | 7.06 | 7.06 | - | 49,874 |
| Oct 12, 2026 | 7.13 | 7.22 | 7.05 | 7.06 | 7.06 | -0.98% | 35,475 |
| Oct 9, 2026 | 7.20 | 7.26 | 7.11 | 7.13 | 7.13 | -0.70% | 33,742 |
| Oct 8, 2026 | 7.06 | 7.18 | 6.92 | 7.18 | 7.18 | 1.70% | 275,519 |
| Oct 7, 2026 | 7.24 | 7.25 | 7.06 | 7.06 | 7.06 | -2.75% | 78,023 |
| Oct 6, 2026 | 7.29 | 7.34 | 7.19 | 7.26 | 7.26 | -0.14% | 61,148 |
| Oct 5, 2026 | 7.48 | 7.48 | 7.23 | 7.27 | 7.27 | -2.02% | 38,335 |
| Oct 2, 2026 | 7.40 | 7.63 | 7.40 | 7.42 | 7.42 | 0.68% | 58,634 |
| Oct 1, 2026 | 7.63 | 7.63 | 7.36 | 7.37 | 7.37 | -2.51% | 106,652 |
| Sep 30, 2026 | 7.58 | 7.58 | 7.43 | 7.56 | 7.56 | 1.61% | 42,330 |
| Sep 29, 2026 | 7.65 | 7.65 | 7.42 | 7.44 | 7.44 | -2.11% | 48,922 |
| Sep 28, 2026 | 7.59 | 7.68 | 7.40 | 7.60 | 7.60 | 1.20% | 71,217 |
| Sep 25, 2026 | 7.48 | 7.62 | 7.48 | 7.51 | 7.51 | 0.54% | 28,581 |
| Sep 24, 2026 | 7.60 | 7.60 | 7.47 | 7.47 | 7.47 | -2.10% | 31,983 |
| Sep 23, 2026 | 7.66 | 7.74 | 7.57 | 7.63 | 7.63 | -0.39% | 26,157 |
| Sep 22, 2026 | 7.65 | 7.71 | 7.61 | 7.66 | 7.66 | 0.39% | 51,856 |
| Sep 21, 2026 | 7.75 | 7.75 | 7.60 | 7.63 | 7.63 | 0.66% | 12,379 |
| Sep 18, 2026 | 7.62 | 7.73 | 7.54 | 7.58 | 7.58 | -1.69% | 18,953 |
| Sep 17, 2026 | 7.78 | 7.80 | 7.26 | 7.71 | 7.71 | 0.13% | 63,143 |
| Sep 16, 2026 | 7.43 | 7.73 | 7.43 | 7.70 | 7.70 | 3.36% | 45,886 |
| Sep 15, 2026 | 7.59 | 7.59 | 7.44 | 7.45 | 7.45 | -1.06% | 38,477 |
| Sep 14, 2026 | 7.58 | 7.67 | 7.49 | 7.53 | 7.53 | -2.46% | 44,041 |
| Sep 11, 2026 | 7.60 | 7.72 | 7.55 | 7.72 | 7.72 | 1.85% | 29,525 |
| Sep 10, 2026 | 7.79 | 7.79 | 7.55 | 7.58 | 7.58 | -1.69% | 68,736 |
| Sep 9, 2026 | 7.81 | 7.92 | 7.70 | 7.71 | 7.71 | -1.66% | 31,625 |
| Sep 8, 2026 | 7.77 | 7.92 | 7.77 | 7.84 | 7.84 | 0.38% | 36,417 |
| Sep 7, 2026 | 7.80 | 7.84 | 7.72 | 7.81 | 7.81 | 0.51% | 37,705 |
| Sep 4, 2026 | 7.75 | 7.80 | 7.65 | 7.77 | 7.77 | 0.39% | 28,085 |
| Sep 3, 2026 | 7.58 | 7.74 | 7.58 | 7.74 | 7.74 | 2.25% | 25,065 |
| Sep 2, 2026 | 7.58 | 7.63 | 7.51 | 7.57 | 7.57 | -0.66% | 59,061 |
| Sep 1, 2026 | 7.69 | 7.69 | 7.58 | 7.62 | 7.62 | -1.04% | 61,215 |
| Aug 31, 2026 | 7.82 | 7.83 | 7.70 | 7.70 | 7.70 | -1.66% | 71,517 |
| Aug 28, 2026 | 7.85 | 7.94 | 7.80 | 7.83 | 7.83 | -0.38% | 32,914 |
| Aug 27, 2026 | 8.09 | 8.09 | 7.83 | 7.86 | 7.86 | -0.76% | 64,090 |
| Aug 26, 2026 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | -0.63% | 10,631 |
| Aug 25, 2026 | 8.01 | 8.14 | 7.89 | 7.97 | 7.97 | 0.63% | 49,022 |
| Aug 24, 2026 | 7.92 | 7.99 | 7.86 | 7.92 | 7.92 | -0.25% | 28,491 |
| Aug 21, 2026 | 8.00 | 8.00 | 7.92 | 7.94 | 7.94 | 0.38% | 24,958 |
| Aug 20, 2026 | 8.06 | 8.07 | 7.85 | 7.91 | 7.91 | -0.88% | 61,586 |
| Aug 19, 2026 | 8.17 | 8.17 | 7.95 | 7.98 | 7.98 | 0.76% | 36,828 |
| Aug 18, 2026 | 8.12 | 8.15 | 7.92 | 7.92 | 7.92 | -2.46% | 29,051 |