Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 22.60
+1.00 (4.63%)
At close: Sep 18, 2026
FRA:GSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Sep 17, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Sep 16, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | - |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Sep 14, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 0.88% | - |
| Sep 11, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | - |
| Sep 10, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | - |
| Sep 9, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | - |
| Sep 8, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | - |
| Sep 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Sep 4, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -9.52% | - |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 10.53% | - |
| Aug 31, 2026 | 25.20 | 25.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Aug 28, 2026 | 25.20 | 25.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 27, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Aug 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | - |
| Aug 21, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | - |
| Aug 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -10.24% | - |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 14, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 7.50% | - |
| Aug 10, 2026 | 25.80 | 25.80 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Aug 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jul 31, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | - |
| Jul 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Jul 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jul 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 8.93% | - |
| Jul 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Jul 24, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -6.56% | - |
| Jul 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jul 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Jul 17, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jul 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Jul 13, 2026 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |