Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 25.60
+2.20 (9.40%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:GSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | - | 7.56% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 21, 2026 | 25.40 | 25.40 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Apr 20, 2026 | 25.60 | 25.60 | 23.60 | 23.60 | 23.60 | - | - |
| Apr 17, 2026 | 25.20 | 25.20 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Apr 16, 2026 | 25.20 | 25.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Apr 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Apr 14, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Apr 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Apr 10, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -14.29% | - |
| Apr 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 10.83% | - |
| Apr 8, 2026 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Apr 7, 2026 | 25.80 | 25.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 2, 2026 | 25.80 | 25.80 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Apr 1, 2026 | 25.80 | 25.80 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 30, 2026 | 25.80 | 25.80 | 24.20 | 24.20 | 24.20 | -6.20% | - |
| 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% | - |