Gestamp Automoción, S.A. (FRA:7GA)
Germany · Delayed Price · Currency is EUR 3.114
-0.088 (-2.75%)
At close: Feb 20, 2026
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.75% | - |
| Feb 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09% | - |
| Feb 18, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.15% | - |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.03% | - |
| Feb 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.91% | - |
| Feb 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -3.27% | - |
| Feb 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.70% | - |
| Feb 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.87% | - |
| Feb 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.59% | - |
| Feb 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.50% | - |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.23% | - |
| Feb 4, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.88% | - |
| Feb 2, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | - |
| Jan 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.66% | - |
| Jan 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.20% | - |
| Jan 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.73% | - |
| Jan 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.20% | - |
| Jan 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jan 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.81% | - |
| Jan 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.13% | - |
| Jan 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.74% | - |
| Jan 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.78% | - |
| Jan 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.36% | - |
| Jan 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.52% | - |
| Jan 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.00% | - |
| Jan 13, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 1.29% | 175 |
| Jan 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.44% | - |
| Jan 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.01 | -1.23% | - |
| Jan 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | 1.31% | - |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | -0.20% | - |
| Jan 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | 2.07% | - |
| Jan 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 0.34% | - |
| Jan 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 1.29% | - |
| Dec 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | 1.59% | - |
| Dec 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.86 | -1.43% | - |
| Dec 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | 1.10% | - |
| Dec 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -0.27% | - |
| Dec 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.88 | 2.03% | - |
| Dec 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.82 | -0.70% | - |
| Dec 17, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.84 | 0.42% | - |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.83 | 0.49% | - |
| Dec 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.82 | 2.08% | - |
| Dec 12, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.76 | 0.65% | - |
| Dec 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.74 | -1.56% | - |
| Dec 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | -1.19% | - |
| Dec 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.82 | -0.90% | - |
| Dec 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.85 | -0.28% | - |