Gop Properties Socimi, S.A. (BME:YGOP)
Spain · Delayed Price · Currency is EUR 17.60
+0.30 (1.73%)
At close: Jul 16, 2026
Gop Properties Socimi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 200 |
| Jul 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 14, 2026 | 17.60 | 17.60 | 17.60 | 17.30 | 17.30 | - | 30 |
| Jul 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 20 |
| Jul 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 300 |
| Jul 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | 1.16% | 290 |
| Jun 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | -0.57% | 3,100 |
| Jun 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | - | - |
| Jun 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | 0.58% | 200 |
| Jun 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | 600 |
| Jun 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Jun 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | 0.58% | 637 |
| Jun 8, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 16.95 | 0.58% | 307 |
| Jun 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | - | - |
| Jun 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | - | - |
| Jun 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 1.18% | 300 |
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.66 | - | 4,224 |
| Jun 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.66 | -1.74% | 3,557 |
| May 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | - | - |
| May 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | - | - |
| May 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | - | - |
| May 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | - | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | - | - |
| May 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | 0.58% | 2,897 |
| May 21, 2026 | 17.00 | 17.00 | 17.00 | 17.10 | 16.86 | - | 150 |
| May 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | -0.58% | 810 |
| May 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | 0.58% | 900 |
| May 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 0.59% | 584 |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | - | 4,500 |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | - | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | - | 1 |
| May 12, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.76 | - | 1,600 |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.00 | 16.76 | - | 888 |