Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 25.80
+0.40 (1.57%)
At close: Mar 27, 2026
FRA:GSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Mar 25, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Mar 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 7.56% | - |
| Mar 23, 2026 | 25.80 | 25.80 | 23.80 | 23.80 | 23.80 | -6.30% | - |
| Mar 20, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 5.83% | - |
| Mar 19, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -6.25% | - |
| Mar 18, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Mar 17, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Mar 16, 2026 | 26.00 | 26.00 | 24.40 | 24.40 | 24.40 | -12.23% | - |
| Mar 13, 2026 | 25.80 | 27.80 | 25.80 | 27.80 | 27.80 | 8.59% | - |
| Mar 12, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Mar 10, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Mar 9, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 9.24% | - |
| Mar 6, 2026 | 25.60 | 25.60 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Mar 5, 2026 | 25.60 | 25.60 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Mar 4, 2026 | 25.60 | 25.60 | 23.80 | 23.80 | 23.80 | -6.30% | - |
| Mar 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.63% | - |
| Mar 2, 2026 | 25.20 | 25.20 | 23.60 | 23.60 | 23.60 | -21.85% | - |
| Feb 27, 2026 | 25.20 | 30.20 | 25.20 | 30.20 | 30.20 | 29.06% | 2 |
| Feb 26, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -7.87% | - |
| Feb 25, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Feb 24, 2026 | 26.60 | 26.60 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 23, 2026 | 26.60 | 26.60 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Feb 20, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -6.87% | - |
| Feb 19, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 6.50% | - |
| Feb 18, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Feb 17, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | -1.50% | - |
| Feb 16, 2026 | 25.20 | 26.60 | 25.20 | 26.60 | 26.60 | 13.68% | - |
| Feb 13, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Feb 12, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Feb 11, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Feb 10, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Feb 9, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 7.83% | - |
| Feb 6, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Feb 5, 2026 | 25.80 | 25.80 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 4, 2026 | 25.80 | 25.80 | 24.00 | 24.00 | 24.00 | -16.08% | - |
| Feb 3, 2026 | 25.80 | 28.60 | 25.80 | 28.60 | 28.60 | 19.17% | 261 |
| Feb 2, 2026 | 25.60 | 25.60 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 30, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 12.15% | - |
| Jan 29, 2026 | 23.20 | 23.20 | 21.40 | 21.40 | 21.40 | -10.83% | - |
| Jan 28, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Jan 26, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Jan 23, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | - |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jan 21, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Jan 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Jan 19, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | - |