Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 7.70
+0.25 (3.36%)
Sep 16, 2026, 5:35 PM CET
BME:GSJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 8.19 | 8.30 | 8.12 | 8.12 | 8.12 | -0.98% | 30,811 |
| Aug 14, 2026 | 8.25 | 8.28 | 8.12 | 8.20 | 8.20 | 0.24% | 17,061 |
| Aug 13, 2026 | 8.22 | 8.29 | 8.18 | 8.18 | 8.18 | -1.09% | 45,562 |
| Aug 12, 2026 | 8.02 | 8.34 | 8.02 | 8.27 | 8.27 | 3.76% | 65,692 |
| Aug 11, 2026 | 7.95 | 8.03 | 7.90 | 7.97 | 7.97 | 0.50% | 51,020 |
| Aug 10, 2026 | 8.02 | 8.02 | 7.90 | 7.93 | 7.93 | -0.75% | 44,259 |
| Aug 7, 2026 | 8.04 | 8.13 | 7.99 | 7.99 | 7.99 | -1.36% | 17,664 |
| Aug 6, 2026 | 8.03 | 8.16 | 8.00 | 8.10 | 8.10 | -0.25% | 47,811 |
| Aug 5, 2026 | 8.07 | 8.21 | 8.07 | 8.12 | 8.12 | - | 15,007 |
| Aug 4, 2026 | 8.11 | 8.25 | 8.07 | 8.12 | 8.12 | -1.10% | 22,355 |
| Aug 3, 2026 | 8.26 | 8.38 | 8.07 | 8.21 | 8.21 | -1.08% | 77,182 |
| Jul 31, 2026 | 8.17 | 8.55 | 7.84 | 8.30 | 8.30 | 3.49% | 116,219 |
| Jul 30, 2026 | 7.88 | 8.12 | 7.88 | 8.02 | 8.02 | 0.88% | 56,405 |
| Jul 29, 2026 | 7.98 | 8.01 | 7.85 | 7.95 | 7.95 | -0.25% | 51,516 |
| Jul 28, 2026 | 8.00 | 8.09 | 7.84 | 7.97 | 7.97 | 0.63% | 165,688 |
| Jul 27, 2026 | 8.20 | 8.27 | 7.88 | 7.92 | 7.92 | -2.58% | 137,558 |
| Jul 24, 2026 | 8.00 | 8.20 | 8.00 | 8.13 | 8.13 | 1.50% | 43,995 |
| Jul 23, 2026 | 8.16 | 8.18 | 8.00 | 8.01 | 8.01 | -2.08% | 37,777 |
| Jul 22, 2026 | 8.19 | 8.28 | 8.15 | 8.18 | 8.18 | - | 29,478 |
| Jul 21, 2026 | 8.08 | 8.22 | 8.06 | 8.18 | 8.18 | 1.11% | 41,624 |
| Jul 20, 2026 | 8.17 | 8.28 | 8.09 | 8.09 | 8.09 | -0.98% | 74,393 |
| Jul 17, 2026 | 8.29 | 8.29 | 8.10 | 8.17 | 8.17 | -0.73% | 38,185 |
| Jul 16, 2026 | 8.47 | 8.47 | 8.14 | 8.23 | 8.23 | -1.67% | 51,395 |
| Jul 15, 2026 | 8.23 | 8.39 | 8.11 | 8.37 | 8.37 | 2.45% | 41,049 |
| Jul 14, 2026 | 8.23 | 8.26 | 8.10 | 8.17 | 8.17 | -0.85% | 45,325 |
| Jul 13, 2026 | 8.32 | 8.34 | 8.22 | 8.24 | 8.24 | -1.79% | 38,100 |
| Jul 10, 2026 | 8.55 | 8.56 | 8.38 | 8.39 | 8.39 | -1.06% | 31,003 |
| Jul 9, 2026 | 8.43 | 8.59 | 8.36 | 8.48 | 8.48 | 1.56% | 43,077 |