General Motors Company (ETR:8GM)
Germany · Delayed Price · Currency is EUR 74.11
+0.91 (1.24%)
Sep 11, 2026, 5:35 PM CET
ETR:8GM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 74.80 | 74.80 | 74.11 | 74.11 | 74.11 | 1.24% | 118 |
| Sep 10, 2026 | 71.78 | 73.22 | 71.78 | 73.20 | 73.20 | -0.66% | 94 |
| Sep 9, 2026 | 72.86 | 73.75 | 72.86 | 73.69 | 73.69 | -0.12% | 50 |
| Sep 8, 2026 | 75.56 | 75.56 | 73.77 | 73.78 | 73.78 | -2.98% | 605 |
| Sep 7, 2026 | 75.01 | 76.59 | 75.01 | 76.05 | 76.05 | 1.18% | 513 |
| Sep 4, 2026 | 74.22 | 75.16 | 74.22 | 75.16 | 75.16 | 2.99% | 269 |
| Sep 2, 2026 | 73.84 | 73.93 | 73.13 | 73.13 | 72.98 | -1.81% | 357 |
| Sep 1, 2026 | 75.02 | 75.02 | 73.71 | 74.48 | 74.32 | 0.05% | 464 |
| Aug 31, 2026 | 73.85 | 74.60 | 73.83 | 74.44 | 74.28 | 0.07% | 67 |
| Aug 28, 2026 | 74.48 | 74.57 | 74.39 | 74.39 | 74.23 | -0.33% | 228 |
| Aug 27, 2026 | 75.02 | 75.02 | 74.06 | 74.64 | 74.48 | 1.34% | 44 |
| Aug 26, 2026 | 73.50 | 73.65 | 73.25 | 73.65 | 73.49 | -0.51% | 250 |
| Aug 25, 2026 | 74.03 | 74.03 | 74.03 | 74.03 | 73.87 | 0.11% | - |
| Aug 24, 2026 | 75.39 | 75.50 | 73.95 | 73.95 | 73.79 | -1.73% | 556 |
| Aug 21, 2026 | 74.41 | 75.25 | 74.41 | 75.25 | 75.09 | 3.01% | 147 |
| Aug 20, 2026 | 72.98 | 73.16 | 72.27 | 73.05 | 72.90 | -0.07% | 557 |
| Aug 19, 2026 | 72.14 | 73.10 | 72.14 | 73.10 | 72.95 | 1.12% | 220 |
| Aug 18, 2026 | 72.74 | 72.85 | 72.29 | 72.29 | 72.14 | -1.70% | 461 |
| Aug 17, 2026 | 74.15 | 74.15 | 73.54 | 73.54 | 73.38 | -1.51% | 174 |
| Aug 14, 2026 | 74.89 | 74.97 | 74.67 | 74.67 | 74.51 | -0.94% | 222 |
| Aug 13, 2026 | 75.76 | 75.76 | 75.38 | 75.38 | 75.22 | -0.40% | 108 |
| Aug 12, 2026 | 77.96 | 77.96 | 75.45 | 75.68 | 75.52 | -2.06% | 171 |
| Aug 11, 2026 | 76.14 | 77.27 | 76.14 | 77.27 | 77.11 | 0.89% | 208 |
| Aug 10, 2026 | 75.09 | 76.59 | 75.09 | 76.59 | 76.43 | 1.28% | 103 |
| Aug 7, 2026 | 75.65 | 75.70 | 75.37 | 75.62 | 75.46 | -1.31% | 111 |
| Aug 6, 2026 | 76.87 | 77.17 | 76.60 | 76.62 | 76.46 | -0.26% | 109 |
| Aug 5, 2026 | 75.40 | 76.94 | 75.40 | 76.82 | 76.66 | 1.45% | 204 |
| Aug 4, 2026 | 76.12 | 76.45 | 74.99 | 75.72 | 75.56 | -1.15% | 189 |
| Aug 3, 2026 | 78.10 | 78.12 | 76.60 | 76.60 | 76.44 | 0.45% | 46 |
| Jul 31, 2026 | 77.30 | 77.36 | 76.03 | 76.26 | 76.10 | 1.10% | 460 |
| Jul 30, 2026 | 77.71 | 78.15 | 75.43 | 75.43 | 75.27 | -5.16% | 82 |
| Jul 29, 2026 | 78.88 | 79.53 | 78.88 | 79.53 | 79.36 | 0.30% | 122 |
| Jul 28, 2026 | 78.05 | 79.29 | 78.00 | 79.29 | 79.12 | 6.80% | 328 |
| Jul 27, 2026 | 73.46 | 75.16 | 73.46 | 74.24 | 74.08 | 6.44% | 227 |
| Jul 23, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.60 | -0.33% | - |
| Jul 22, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.83 | 1.14% | 4 |
| Jul 21, 2026 | 65.36 | 69.19 | 65.36 | 69.19 | 69.04 | 3.67% | 140 |
| Jul 20, 2026 | 65.88 | 67.01 | 65.88 | 66.74 | 66.60 | -0.86% | 34 |
| Jul 17, 2026 | 66.90 | 67.92 | 66.90 | 67.32 | 67.18 | -0.30% | 164 |
| Jul 16, 2026 | 67.69 | 67.69 | 67.52 | 67.52 | 67.38 | -0.59% | 2 |
| Jul 15, 2026 | 67.62 | 67.92 | 67.62 | 67.92 | 67.78 | 1.30% | 17 |
| Jul 14, 2026 | 67.62 | 67.63 | 67.05 | 67.05 | 66.91 | -0.99% | 143 |
| Jul 13, 2026 | 68.34 | 68.34 | 67.51 | 67.72 | 67.58 | -1.10% | 215 |
| Jul 10, 2026 | 66.95 | 68.47 | 66.95 | 68.47 | 68.32 | 2.67% | 51 |
| Jul 9, 2026 | 66.70 | 66.70 | 66.69 | 66.69 | 66.55 | 1.18% | 2 |
| Jul 8, 2026 | 65.93 | 65.93 | 65.91 | 65.91 | 65.77 | -0.77% | 11 |
| Jul 7, 2026 | 67.61 | 67.61 | 66.42 | 66.42 | 66.28 | -1.60% | 3 |
| Jul 6, 2026 | 65.84 | 67.50 | 65.84 | 67.50 | 67.36 | 3.24% | 30 |
| Jul 3, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.24 | 0.02% | - |
| Jul 2, 2026 | 65.90 | 65.90 | 65.37 | 65.37 | 65.23 | -2.65% | 106 |