Gestamp Automoción, S.A. (FRA:7GA)
Germany · Delayed Price · Currency is EUR 3.212
+0.036 (1.13%)
At close: Oct 23, 2025
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.13% | 392 |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.13% | 392 |
| Oct 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.50% | 392 |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.19% | 392 |
| Oct 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.97% | 392 |
| Oct 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.39% | 392 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.90% | 392 |
| Oct 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.71% | 392 |
| Oct 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | 392 |
| Oct 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 392 |
| Oct 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.57% | 392 |
| Oct 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.86% | 392 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.85% | 392 |
| Oct 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.48% | 392 |
| Oct 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.12% | 392 |
| Oct 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.12% | 392 |
| Oct 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.10% | - |
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.18% | 36 |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.12% | - |
| Sep 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.56% | - |
| Sep 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.07% | - |
| Sep 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.25% | - |
| 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 |