Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 25.00
+1.00 (4.17%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:GSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.81% | - |
| Jun 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| May 29, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | - | - |
| May 28, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 27, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| May 26, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| May 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| May 22, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 21, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 20, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| May 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| May 18, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 15, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| May 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| May 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| May 11, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 8, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| May 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.96% | - |
| May 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| May 5, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | - | - |
| May 4, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | - | - |
| Apr 30, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | -6.30% | - |
| Apr 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | - |
| Apr 28, 2026 | 25.40 | 25.40 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 27, 2026 | 25.20 | 25.20 | 23.80 | 23.80 | 23.80 | -7.03% | - |
| Apr 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 9.40% | - |
| Apr 23, 2026 | 25.60 | 25.60 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| 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% | - |