Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 3.148
0.00 (0.00%)
At close: Oct 15, 2025
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 67 |
| Oct 14, 2025 | 3.15 | 3.21 | 3.13 | 3.15 | 3.15 | -0.57% | 1,012 |
| Oct 13, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 0.70% | 75 |
| Oct 10, 2025 | 3.15 | 3.19 | 3.14 | 3.14 | 3.14 | -1.44% | 812 |
| Oct 9, 2025 | 3.13 | 3.19 | 3.16 | 3.19 | 3.19 | 0.76% | 18 |
| Oct 8, 2025 | 3.18 | 3.18 | 3.13 | 3.17 | 3.17 | -1.06% | 1,586 |
| Oct 7, 2025 | 3.24 | 3.30 | 3.20 | 3.20 | 3.20 | -3.26% | 2,914 |
| Oct 6, 2025 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | 0.12% | 893 |
| Oct 3, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | 0.73% | 1,516 |
| Oct 2, 2025 | 3.25 | 3.32 | 3.23 | 3.28 | 3.28 | -0.43% | 4,553 |
| Oct 1, 2025 | 3.28 | 3.29 | 3.22 | 3.29 | 3.29 | 0.06% | 507 |
| Sep 30, 2025 | 3.30 | 3.33 | 3.29 | 3.29 | 3.29 | -1.26% | 4,244 |
| Sep 29, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | 0.30% | 8 |
| Sep 26, 2025 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | - | 147 |
| Sep 25, 2025 | 3.31 | 3.37 | 3.32 | 3.32 | 3.32 | -1.48% | 23,344 |
| Sep 24, 2025 | 3.42 | 3.48 | 3.32 | 3.37 | 3.37 | -1.11% | 129 |
| Sep 23, 2025 | 3.32 | 3.44 | 3.32 | 3.41 | 3.41 | 2.40% | 374 |
| Sep 22, 2025 | 3.30 | 3.35 | 3.31 | 3.33 | 3.33 | -1.01% | 211 |
| Sep 19, 2025 | 3.41 | 3.42 | 3.35 | 3.37 | 3.37 | -0.06% | 121 |
| Sep 18, 2025 | 3.36 | 3.45 | 3.31 | 3.37 | 3.37 | -0.65% | 132 |
| Sep 17, 2025 | 3.30 | 3.41 | 3.30 | 3.39 | 3.39 | 2.17% | 123 |
| Sep 16, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -0.66% | 268 |
| Sep 15, 2025 | 3.38 | 3.40 | 3.33 | 3.34 | 3.34 | -0.95% | 127 |
| Sep 12, 2025 | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | -1.29% | 248 |
| Sep 11, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.71% | 6,084 |
| Sep 10, 2025 | 3.35 | 3.48 | 3.35 | 3.39 | 3.39 | -0.64% | 4,852 |
| Sep 9, 2025 | 3.41 | 3.49 | 3.38 | 3.41 | 3.41 | 0.35% | 208 |
| Sep 8, 2025 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 1.19% | 2,062 |
| Sep 5, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.30% | 45 |
| Sep 4, 2025 | 3.32 | 3.38 | 3.28 | 3.37 | 3.37 | - | 202 |
| Sep 3, 2025 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | 0.12% | 89 |
| Sep 2, 2025 | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | -2.09% | 2,946 |
| Sep 1, 2025 | 3.41 | 3.47 | 3.43 | 3.44 | 3.44 | -0.75% | 102 |
| Aug 29, 2025 | 3.48 | 3.50 | 3.41 | 3.47 | 3.47 | -1.81% | 869 |
| Aug 28, 2025 | 3.40 | 3.55 | 3.37 | 3.53 | 3.53 | 1.61% | 440 |
| Aug 27, 2025 | 3.42 | 3.51 | 3.47 | 3.47 | 3.47 | -0.40% | 63 |
| Aug 26, 2025 | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | -1.02% | 1,301 |
| Aug 25, 2025 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | 0.14% | 426 |
| Aug 22, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.47% | 996 |
| Aug 21, 2025 | 3.41 | 3.56 | 3.39 | 3.47 | 3.47 | -0.34% | 737 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.43 | 3.48 | 3.48 | -0.74% | 294 |
| Aug 19, 2025 | 3.39 | 3.53 | 3.42 | 3.51 | 3.51 | 3.85% | 4,154 |
| Aug 18, 2025 | 3.39 | 3.43 | 3.33 | 3.38 | 3.38 | -1.00% | 1,017 |
| Aug 15, 2025 | 3.40 | 3.47 | 3.39 | 3.41 | 3.41 | -0.35% | 20,411 |
| Aug 14, 2025 | 3.43 | 3.49 | 3.37 | 3.42 | 3.42 | -0.58% | 152 |
| Aug 13, 2025 | 3.41 | 3.44 | 3.35 | 3.44 | 3.44 | 1.12% | 269 |
| Aug 12, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 2.04% | 241 |
| Aug 11, 2025 | 3.39 | 3.46 | 3.32 | 3.34 | 3.34 | -1.65% | 507 |
| Aug 8, 2025 | 3.39 | 3.40 | 3.34 | 3.39 | 3.39 | 2.17% | 1,498 |
| Aug 7, 2025 | 3.31 | 3.35 | 3.30 | 3.32 | 3.32 | 1.34% | 118 |