Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 2.988
-0.058 (-1.90%)
At close: Mar 13, 2026
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | -1.90% | 646 |
| Mar 12, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | -0.39% | 221 |
| Mar 11, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | - | 9,256 |
| Mar 10, 2026 | 3.08 | 3.07 | 3.00 | 3.06 | 3.06 | 1.59% | 84 |
| Mar 9, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | -3.09% | 1,618 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.09 | 3.11 | 3.11 | -0.51% | 87 |
| Mar 5, 2026 | 3.03 | 3.13 | 3.07 | 3.12 | 3.12 | 0.39% | 20 |
| Mar 4, 2026 | 2.95 | 3.11 | 2.98 | 3.11 | 3.11 | 3.39% | 11 |
| Mar 3, 2026 | 3.00 | 3.06 | 3.01 | 3.01 | 3.01 | -4.99% | 15,878 |
| Mar 2, 2026 | 3.08 | 3.17 | 3.04 | 3.17 | 3.17 | 0.38% | 184 |
| Feb 27, 2026 | 3.13 | 3.27 | 3.08 | 3.15 | 3.15 | -2.77% | 550 |
| Feb 26, 2026 | 3.20 | 3.28 | 3.22 | 3.24 | 3.24 | 0.37% | 288 |
| Feb 25, 2026 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.92% | 1,654 |
| Feb 24, 2026 | 3.19 | 3.27 | 3.19 | 3.26 | 3.26 | 2.64% | 152 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | 0.70% | 115 |
| Feb 20, 2026 | 3.13 | 3.17 | 3.14 | 3.16 | 3.16 | -0.44% | 87 |
| Feb 19, 2026 | 3.30 | 3.29 | 3.17 | 3.17 | 3.17 | -1.86% | 568 |
| Feb 18, 2026 | 3.24 | 3.23 | 3.19 | 3.23 | 3.23 | 2.80% | 267 |
| Feb 17, 2026 | 3.14 | 3.27 | 3.14 | 3.14 | 3.14 | -1.87% | 342 |
| Feb 16, 2026 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 0.76% | 161 |
| Feb 13, 2026 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | -0.31% | 7 |
| Feb 12, 2026 | 3.10 | 3.21 | 3.18 | 3.19 | 3.19 | 0.76% | 639 |
| Feb 11, 2026 | 3.20 | 3.22 | 3.11 | 3.16 | 3.16 | -1.74% | 149 |
| Feb 10, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 2.03% | 479 |
| Feb 9, 2026 | 3.14 | 3.16 | 3.06 | 3.16 | 3.16 | 0.77% | 358 |
| Feb 6, 2026 | 3.10 | 3.13 | 3.04 | 3.13 | 3.13 | 1.89% | 9,362 |
| Feb 5, 2026 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -1.47% | 334 |
| Feb 4, 2026 | 3.05 | 3.12 | 2.95 | 3.12 | 3.12 | 3.59% | 2,167 |
| Feb 3, 2026 | 3.06 | 3.07 | 2.99 | 3.01 | 3.01 | -1.18% | 1,109 |
| Feb 2, 2026 | 3.00 | 3.05 | 3.01 | 3.05 | 3.05 | 0.86% | 3,231 |
| Jan 30, 2026 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | -0.40% | 20 |
| Jan 29, 2026 | 3.06 | 3.05 | 3.03 | 3.03 | 3.03 | -0.46% | 1,709 |
| Jan 28, 2026 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.78% | 406 |
| Jan 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.52% | 11 |
| Jan 26, 2026 | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.97% | 23 |
| Jan 23, 2026 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | -0.96% | 60 |
| Jan 22, 2026 | 3.01 | 3.12 | 3.08 | 3.12 | 3.12 | 2.50% | 15 |
| Jan 21, 2026 | 3.11 | 3.09 | 2.99 | 3.04 | 3.04 | 0.66% | 11 |
| Jan 20, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.98% | 5 |
| Jan 19, 2026 | 3.07 | 3.06 | 3.02 | 3.05 | 3.05 | -1.71% | 271 |
| Jan 16, 2026 | 3.07 | 3.11 | 3.08 | 3.10 | 3.10 | 0.16% | 108 |
| Jan 15, 2026 | 3.14 | 3.12 | 3.09 | 3.10 | 3.10 | -1.15% | 49 |
| Jan 14, 2026 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | 1.10% | 26 |
| Jan 13, 2026 | 3.13 | 3.14 | 3.07 | 3.10 | 3.10 | -0.90% | 405 |
| Jan 12, 2026 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.76% | 776 |
| Jan 9, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.12 | 1.48% | 682 |
| Jan 8, 2026 | 3.11 | 3.15 | 3.09 | 3.11 | 3.07 | -1.33% | 178 |
| Jan 7, 2026 | 3.07 | 3.15 | 3.08 | 3.15 | 3.12 | 1.68% | 357 |
| Jan 6, 2026 | 3.11 | 3.15 | 3.08 | 3.10 | 3.06 | 0.06% | 2,025 |
| Jan 5, 2026 | 3.09 | 3.10 | 3.02 | 3.09 | 3.06 | 2.11% | 77 |