Gop Properties Socimi, S.A. (BME:YGOP)
Spain · Delayed Price · Currency is EUR 16.40
0.00 (0.00%)
At close: Oct 3, 2025
Gop Properties Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 2,200 |
| Oct 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | 0.61% | 350 |
| Sep 29, 2025 | 16.10 | 16.40 | 16.10 | 16.30 | 16.05 | - | 68 |
| Sep 26, 2025 | 16.05 | 16.05 | 16.05 | 16.30 | 16.05 | - | - |
| Sep 25, 2025 | 16.05 | 16.05 | 16.05 | 16.30 | 16.05 | - | - |
| Sep 24, 2025 | 16.05 | 16.05 | 16.05 | 16.30 | 16.05 | - | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.05 | 0.62% | 343 |
| Sep 22, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | 15.95 | - | 9 |
| Sep 19, 2025 | 15.95 | 15.95 | 15.95 | 16.20 | 15.95 | - | - |
| Sep 18, 2025 | 15.95 | 15.95 | 15.95 | 16.20 | 15.95 | - | - |
| Sep 17, 2025 | 15.95 | 15.95 | 15.95 | 16.20 | 15.95 | - | - |
| Sep 16, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 15.95 | 1.89% | 362 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 2,500 |
| Sep 12, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 500 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 634 |
| Sep 9, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 3,100 |
| Sep 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | -1.24% | 4,514 |
| Sep 4, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Sep 3, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Sep 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 4.55% | 1,088 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -4.35% | 5,720 |
| Aug 29, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Aug 28, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Aug 27, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Aug 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - | 10 |
| Aug 25, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - | 350 |
| Aug 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - | 1,000 |
| Aug 20, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - | 20 |
| Aug 18, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.86 | - | - |
| Aug 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 0.63% | 330 |
| Aug 14, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 13, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 12, 2025 | 15.90 | 16.10 | 15.90 | 16.00 | 15.76 | - | 66 |
| Aug 11, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 8, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 0.63% | 350 |
| Aug 6, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Aug 5, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Aug 4, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Aug 1, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Jul 31, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Jul 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 35 |
| Jul 29, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | 48,076 |