Grupo Empresarial San José, S.A. (BME:GSJ)
Spain · Delayed Price · Currency is EUR 8.14
-0.05 (-0.61%)
May 18, 2026, 4:13 PM CET
BME:GSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.44 | 8.44 | 8.09 | 8.19 | 8.19 | -0.85% | 51,028 |
| May 14, 2026 | 8.29 | 8.32 | 8.23 | 8.26 | 8.26 | - | 16,730 |
| May 13, 2026 | 8.32 | 8.40 | 8.18 | 8.26 | 8.26 | -0.48% | 41,758 |
| May 12, 2026 | 8.31 | 8.44 | 8.24 | 8.30 | 8.30 | -1.07% | 61,332 |
| May 11, 2026 | 8.41 | 8.49 | 8.27 | 8.39 | 8.39 | 0.36% | 49,609 |
| May 8, 2026 | 8.52 | 8.55 | 8.36 | 8.36 | 8.36 | -1.99% | 46,350 |
| May 7, 2026 | 8.58 | 8.60 | 8.50 | 8.53 | 8.53 | 0.95% | 39,720 |
| May 6, 2026 | 8.39 | 8.64 | 8.32 | 8.45 | 8.45 | 2.18% | 91,977 |
| May 5, 2026 | 8.11 | 8.32 | 8.11 | 8.27 | 8.27 | 1.97% | 44,361 |
| May 4, 2026 | 8.45 | 8.45 | 8.06 | 8.11 | 8.11 | -2.64% | 50,462 |
| Apr 30, 2026 | 8.24 | 8.39 | 8.23 | 8.33 | 8.33 | 1.22% | 30,195 |
| Apr 29, 2026 | 8.50 | 8.50 | 8.18 | 8.23 | 8.23 | -1.08% | 31,244 |
| Apr 28, 2026 | 8.36 | 8.42 | 8.20 | 8.32 | 8.32 | -1.42% | 67,947 |
| Apr 27, 2026 | 8.43 | 8.52 | 8.38 | 8.44 | 8.44 | -0.12% | 29,227 |
| Apr 24, 2026 | 8.51 | 8.63 | 8.43 | 8.45 | 8.45 | -1.86% | 49,166 |
| Apr 23, 2026 | 8.57 | 8.67 | 8.45 | 8.61 | 8.61 | 0.94% | 42,695 |
| Apr 22, 2026 | 8.65 | 8.67 | 8.45 | 8.53 | 8.53 | -0.23% | 47,629 |
| Apr 21, 2026 | 8.51 | 8.70 | 8.50 | 8.55 | 8.55 | 0.83% | 53,604 |
| Apr 20, 2026 | 8.63 | 8.63 | 8.43 | 8.48 | 8.48 | -2.64% | 64,861 |
| Apr 17, 2026 | 8.65 | 8.79 | 8.45 | 8.71 | 8.71 | 1.40% | 162,572 |
| Apr 16, 2026 | 8.55 | 8.69 | 8.54 | 8.59 | 8.59 | 0.47% | 40,205 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.47 | 8.55 | 8.55 | -1.50% | 59,714 |
| Apr 14, 2026 | 8.64 | 8.69 | 8.50 | 8.68 | 8.68 | 2.60% | 50,642 |
| Apr 13, 2026 | 8.54 | 8.54 | 8.29 | 8.46 | 8.46 | -0.70% | 71,317 |
| Apr 10, 2026 | 8.58 | 8.72 | 8.45 | 8.52 | 8.52 | -0.70% | 56,826 |
| Apr 9, 2026 | 8.53 | 8.60 | 8.50 | 8.58 | 8.58 | -0.23% | 35,325 |
| Apr 8, 2026 | 8.68 | 8.73 | 8.50 | 8.60 | 8.60 | 6.04% | 101,342 |
| Apr 7, 2026 | 8.19 | 8.43 | 7.91 | 8.11 | 8.11 | 0.50% | 107,356 |
| Apr 2, 2026 | 8.09 | 8.17 | 7.91 | 8.07 | 8.07 | -2.06% | 94,300 |
| Apr 1, 2026 | 8.10 | 8.24 | 8.10 | 8.24 | 8.24 | 4.30% | 55,025 |
| Mar 31, 2026 | 7.85 | 8.01 | 7.79 | 7.90 | 7.90 | 1.02% | 46,252 |
| Mar 30, 2026 | 7.76 | 7.87 | 7.68 | 7.82 | 7.82 | 0.64% | 60,321 |
| Mar 27, 2026 | 7.90 | 7.98 | 7.75 | 7.77 | 7.77 | -2.51% | 41,010 |
| Mar 26, 2026 | 8.10 | 8.20 | 7.95 | 7.97 | 7.97 | -2.80% | 70,391 |
| Mar 25, 2026 | 8.13 | 8.23 | 8.08 | 8.20 | 8.20 | 1.99% | 67,467 |
| Mar 24, 2026 | 7.90 | 8.07 | 7.77 | 8.04 | 8.04 | 2.94% | 68,672 |
| Mar 23, 2026 | 7.51 | 7.99 | 7.35 | 7.81 | 7.81 | 0.77% | 200,899 |
| Mar 20, 2026 | 8.10 | 8.13 | 7.73 | 7.75 | 7.75 | -3.25% | 67,642 |
| Mar 19, 2026 | 8.17 | 8.18 | 7.98 | 8.01 | 8.01 | -2.79% | 54,451 |
| Mar 18, 2026 | 8.26 | 8.49 | 8.23 | 8.24 | 8.24 | 0.37% | 50,054 |
| Mar 17, 2026 | 8.07 | 8.25 | 7.99 | 8.21 | 8.21 | 1.61% | 44,564 |
| Mar 16, 2026 | 8.08 | 8.15 | 7.95 | 8.08 | 8.08 | 0.12% | 75,961 |
| Mar 13, 2026 | 8.40 | 8.40 | 8.07 | 8.07 | 8.07 | -2.89% | 112,192 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.20 | 8.31 | 8.31 | -2.24% | 82,922 |
| Mar 11, 2026 | 8.55 | 8.63 | 8.34 | 8.50 | 8.50 | -0.82% | 47,068 |
| Mar 10, 2026 | 8.49 | 8.59 | 8.38 | 8.57 | 8.57 | 3.00% | 97,235 |
| Mar 9, 2026 | 8.00 | 8.34 | 7.87 | 8.32 | 8.32 | - | 243,770 |
| Mar 6, 2026 | 8.40 | 8.52 | 8.16 | 8.32 | 8.32 | -2.00% | 202,689 |
| Mar 5, 2026 | 8.71 | 8.77 | 8.40 | 8.49 | 8.49 | -2.08% | 140,198 |
| Mar 4, 2026 | 8.57 | 8.71 | 8.31 | 8.67 | 8.67 | -0.91% | 353,970 |