Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 3.372
-0.044 (-1.29%)
At close: Sep 12, 2025
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 3.29 | 3.40 | 3.26 | 3.28 | 3.28 | -1.27% | 342 |
| Aug 5, 2025 | 3.28 | 3.36 | 3.20 | 3.32 | 3.32 | 1.28% | 483 |
| Aug 4, 2025 | 3.37 | 3.35 | 3.28 | 3.28 | 3.28 | -0.55% | 501 |
| Aug 1, 2025 | 3.28 | 3.34 | 3.29 | 3.29 | 3.29 | -0.48% | 1,262 |
| Jul 31, 2025 | 3.32 | 3.35 | 3.29 | 3.31 | 3.31 | 0.18% | 485 |
| Jul 30, 2025 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | -3.05% | 1,453 |
| Jul 29, 2025 | 3.26 | 3.47 | 3.22 | 3.41 | 3.41 | 5.32% | 23,372 |
| Jul 28, 2025 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | 0.50% | 376 |
| Jul 25, 2025 | 3.23 | 3.24 | 3.17 | 3.22 | 3.22 | 0.25% | 604 |
| Jul 24, 2025 | 3.19 | 3.25 | 3.21 | 3.21 | 3.21 | 1.13% | 1,120 |
| Jul 23, 2025 | 3.15 | 3.22 | 3.08 | 3.18 | 3.18 | 1.60% | 143 |
| Jul 22, 2025 | 3.11 | 3.20 | 3.11 | 3.13 | 3.13 | -0.82% | 86 |
| Jul 21, 2025 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | 0.77% | 14,331 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.10 | 3.13 | 3.13 | -1.04% | 659 |
| Jul 17, 2025 | 3.11 | 3.20 | 3.06 | 3.16 | 3.16 | 1.38% | 7,116 |
| Jul 16, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.12 | -1.70% | 539 |
| Jul 15, 2025 | 3.14 | 3.23 | 3.07 | 3.17 | 3.17 | 1.08% | 151 |
| Jul 14, 2025 | 3.12 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 233 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -0.63% | 70 |
| Jul 10, 2025 | 3.20 | 3.24 | 3.12 | 3.20 | 3.20 | 0.13% | 2,914 |
| Jul 9, 2025 | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | 1.14% | 977 |
| Jul 8, 2025 | 3.04 | 3.16 | 3.03 | 3.16 | 3.16 | 4.43% | 19,178 |
| Jul 7, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.79% | 508 |