Gestamp Automoción, S.A. (FRA:7GA)
Germany · Delayed Price · Currency is EUR 3.272
-0.052 (-1.56%)
At close: Sep 26, 2025
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.12% | 392 |
| Sep 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.56% | 392 |
| Sep 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.07% | 392 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.25% | 392 |
| Sep 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.84% | 392 |
| Sep 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.36% | 392 |
| Sep 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.48% | 392 |
| Sep 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.08% | 392 |
| Sep 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.12% | 392 |
| Sep 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.92% | - |
| Sep 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.13% | - |
| Sep 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.96% | - |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.71% | - |
| Sep 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | 392 |
| Sep 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.18% | 392 |
| Sep 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 392 |
| Sep 4, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.36% | 392 |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.53% | 392 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 392 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.82% | 392 |
| Aug 29, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.35% | 392 |
| Aug 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.47% | 392 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.98% | 392 |
| Aug 26, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 392 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 1.34% | 392 |
| Aug 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.06% | 392 |
| Aug 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.33% | 392 |
| Aug 20, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.83% | 392 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.54% | 392 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 392 |
| Aug 15, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.41% | 392 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.66% | 392 |
| Aug 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.76% | 392 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 392 |
| Aug 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.12% | 392 |
| Aug 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34% | 392 |
| Aug 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 392 |
| Aug 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.49% | 392 |
| Aug 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.48% | 392 |
| Aug 4, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 1.60% | 392 |
| Aug 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 600 |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.38% | 600 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.14% | 600 |
| Jul 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.25% | 600 |
| Jul 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.57% | 600 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.88% | 600 |
| Jul 24, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 2.31% | 600 |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.45% | 18,108 |
| Jul 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.84% | 18,108 |