GMP Property SOCIMI, S.A. (BME:YGMP)
Spain · Delayed Price · Currency is EUR 65.00
+0.50 (0.78%)
Sep 29, 2025, 4:00 PM CET
GMP Property SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Oct 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 29, 2025 | 65.00 | 65.00 | 65.00 | 64.50 | 64.50 | -2.27% | 147 |
| Sep 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jul 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jul 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 27, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 64.14 | - | 15 |
| Jun 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 17, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 64.14 | - | 9 |
| Jun 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| Jun 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| May 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |
| May 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.14 | - | - |