Gop Properties Socimi, S.A. (BME:YGOP)
Spain · Delayed Price · Currency is EUR 17.10
+0.10 (0.59%)
Last updated: May 18, 2026, 12:00 PM CET
Gop Properties Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,500 |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| May 12, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 1,600 |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.00 | 17.00 | - | 888 |
| May 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 4,400 |
| May 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 3,267 |
| May 5, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.73% | 620 |
| May 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 20 |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2,357 |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,513 |
| Apr 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 10 |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 70 |
| Apr 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 60 |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 2, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.58% | 873 |
| Apr 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 290 |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | 1.18% | 200 |
| Mar 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | - | 500 |
| Mar 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | -1.17% | 500 |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | 21 |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 19, 2026 | 16.90 | 16.90 | 16.90 | 17.10 | 16.89 | - | 162 |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | 100 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Mar 6, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 16.89 | - | 42 |
| Mar 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | 1,603 |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | 0.59% | 200 |