Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 8.06
-0.04 (-0.49%)
Aug 7, 2026, 1:37 PM CET
BME:GSJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.04 | 8.12 | 8.04 | 8.08 | - | -0.25% | 6,118 |
| 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 |
| Jul 8, 2026 | 8.61 | 8.64 | 8.33 | 8.35 | 8.35 | -2.79% | 75,126 |
| Jul 7, 2026 | 8.76 | 8.83 | 8.56 | 8.59 | 8.59 | -2.16% | 46,199 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | -1.68% | 33,441 |
| Jul 3, 2026 | 8.82 | 9.02 | 8.80 | 8.93 | 8.93 | 1.13% | 58,517 |
| Jul 2, 2026 | 8.82 | 8.94 | 8.75 | 8.83 | 8.83 | 0.57% | 28,887 |
| Jul 1, 2026 | 8.82 | 8.91 | 8.77 | 8.78 | 8.78 | -1.68% | 48,436 |
| Jun 30, 2026 | 8.91 | 9.05 | 8.80 | 8.93 | 8.93 | 1.25% | 43,661 |
| Jun 29, 2026 | 8.70 | 8.87 | 8.63 | 8.82 | 8.82 | 0.34% | 67,973 |
| Jun 26, 2026 | 8.81 | 8.90 | 8.73 | 8.79 | 8.79 | -0.45% | 50,924 |
| Jun 25, 2026 | 8.96 | 9.03 | 8.80 | 8.83 | 8.83 | -1.78% | 57,209 |
| Jun 24, 2026 | 9.02 | 9.07 | 8.96 | 8.99 | 8.99 | -1.21% | 57,665 |
| Jun 23, 2026 | 9.14 | 9.18 | 8.96 | 9.10 | 9.10 | -0.76% | 109,318 |
| Jun 22, 2026 | 9.02 | 9.21 | 8.98 | 9.17 | 9.17 | 1.89% | 98,426 |
| Jun 19, 2026 | 8.98 | 9.08 | 8.92 | 9.00 | 9.00 | 0.33% | 82,550 |
| Jun 18, 2026 | 8.74 | 8.98 | 8.73 | 8.97 | 8.97 | 2.75% | 144,268 |
| Jun 17, 2026 | 8.58 | 8.79 | 8.56 | 8.73 | 8.73 | 2.34% | 109,395 |
| Jun 16, 2026 | 8.43 | 8.56 | 8.34 | 8.53 | 8.53 | 2.16% | 148,491 |
| Jun 15, 2026 | 8.28 | 8.48 | 8.26 | 8.35 | 8.35 | 2.83% | 87,177 |
| Jun 12, 2026 | 8.08 | 8.30 | 8.05 | 8.12 | 8.12 | 0.87% | 73,903 |
| Jun 11, 2026 | 7.84 | 8.12 | 7.80 | 8.05 | 8.05 | 3.21% | 74,281 |
| Jun 10, 2026 | 7.75 | 7.86 | 7.67 | 7.80 | 7.80 | 0.39% | 55,490 |
| Jun 9, 2026 | 7.76 | 7.96 | 7.74 | 7.77 | 7.77 | -0.26% | 51,534 |
| Jun 8, 2026 | 7.92 | 7.92 | 7.73 | 7.79 | 7.79 | -2.01% | 69,394 |
| Jun 5, 2026 | 7.84 | 8.17 | 7.83 | 7.95 | 7.95 | 1.92% | 149,141 |
| Jun 4, 2026 | 7.75 | 7.82 | 7.71 | 7.80 | 7.80 | 1.04% | 37,394 |
| Jun 3, 2026 | 7.73 | 7.87 | 7.65 | 7.72 | 7.72 | -1.15% | 70,007 |
| Jun 2, 2026 | 7.76 | 7.82 | 7.71 | 7.81 | 7.81 | 1.17% | 55,757 |
| Jun 1, 2026 | 7.98 | 8.20 | 7.72 | 7.72 | 7.72 | -2.53% | 105,814 |