Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 24.00
-1.40 (-5.51%)
At close: Nov 28, 2025
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Nov 27, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 9.48% | - |
| Nov 26, 2025 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 21, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 19, 2025 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Nov 18, 2025 | 24.80 | 24.80 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Nov 14, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 9.09% | - |
| Nov 13, 2025 | 23.40 | 23.40 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Nov 12, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 11, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 10, 2025 | 24.60 | 24.60 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 7, 2025 | 24.20 | 24.20 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 6, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 30, 2025 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Oct 29, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 8.41% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Oct 27, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 8.41% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 23, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 22, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Oct 21, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 5.61% | - |
| Oct 20, 2025 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 17, 2025 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 16, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 15, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 14, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 13, 2025 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Oct 10, 2025 | 22.20 | 23.20 | 21.40 | 21.40 | 21.40 | -6.14% | - |
| Oct 9, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -9.52% | - |
| Oct 8, 2025 | 22.40 | 25.20 | 22.40 | 25.20 | 25.20 | 16.67% | 294 |
| Oct 7, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 6, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 6.80% | - |
| Oct 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 2, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 1, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 30, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Sep 26, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 25, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Sep 23, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -7.56% | - |
| Sep 22, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 8.18% | - |