Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 24.20
-0.20 (-0.82%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:GSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jul 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Jul 6, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jul 3, 2026 | 25.20 | 25.20 | 23.80 | 23.80 | 23.80 | -6.30% | - |
| Jul 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jul 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | - |
| Jun 29, 2026 | 25.60 | 25.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jun 26, 2026 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Jun 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jun 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Jun 22, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Jun 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Jun 18, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -2.40% | - |