Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 2.902
+0.064 (2.26%)
At close: Dec 12, 2025
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.81 | 2.91 | 2.85 | 2.90 | 2.90 | 2.26% | 1,872 |
| Dec 11, 2025 | 2.81 | 2.85 | 2.82 | 2.84 | 2.84 | 0.35% | 1,745 |
| Dec 10, 2025 | 2.86 | 2.92 | 2.83 | 2.83 | 2.83 | -1.33% | 185 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -1.24% | 4 |
| Dec 8, 2025 | 2.90 | 2.97 | 2.90 | 2.90 | 2.90 | -2.62% | 668 |
| Dec 5, 2025 | 2.90 | 2.98 | 2.94 | 2.98 | 2.98 | 0.95% | 11 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.74% | 2 |
| Dec 3, 2025 | 3.02 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 98 |
| Dec 2, 2025 | 2.98 | 3.00 | 2.99 | 3.00 | 3.00 | 2.60% | 243 |
| Dec 1, 2025 | 2.92 | 2.95 | 2.93 | 2.93 | 2.93 | -1.35% | 11 |
| Nov 28, 2025 | 2.93 | 2.97 | 2.94 | 2.97 | 2.97 | 0.75% | 446 |
| Nov 27, 2025 | 2.98 | 2.97 | 2.95 | 2.95 | 2.95 | 0.20% | 127 |
| Nov 26, 2025 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | 0.14% | 51,892 |
| Nov 25, 2025 | 2.93 | 2.96 | 2.93 | 2.94 | 2.94 | -0.07% | 58,741 |
| Nov 24, 2025 | 2.91 | 2.95 | 2.94 | 2.94 | 2.94 | 0.75% | 82 |
| Nov 21, 2025 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | -1.29% | 4,982 |
| Nov 20, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | 1.86% | 230 |
| Nov 19, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 1.47% | 13 |
| Nov 18, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.90% | 80 |
| Nov 17, 2025 | 2.86 | 2.91 | 2.88 | 2.88 | 2.88 | - | 164 |
| Nov 14, 2025 | 2.91 | 2.96 | 2.87 | 2.88 | 2.88 | -1.17% | 212 |
| Nov 13, 2025 | 2.86 | 2.95 | 2.90 | 2.92 | 2.92 | 0.69% | 296 |
| Nov 12, 2025 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | 0.91% | 622 |
| Nov 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | 102 |
| Nov 10, 2025 | 2.89 | 2.92 | 2.86 | 2.86 | 2.86 | -0.56% | 582 |
| Nov 7, 2025 | 2.86 | 2.92 | 2.85 | 2.88 | 2.88 | 0.14% | 764 |
| Nov 6, 2025 | 2.96 | 3.02 | 2.87 | 2.87 | 2.87 | -3.30% | 556 |
| Nov 5, 2025 | 3.14 | 3.16 | 2.96 | 2.97 | 2.97 | -9.22% | 2,499 |
| Nov 4, 2025 | 3.34 | 3.31 | 3.27 | 3.27 | 3.27 | -2.53% | 445 |
| Nov 3, 2025 | 3.34 | 3.39 | 3.28 | 3.36 | 3.36 | -1.26% | 6,745 |
| Oct 31, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 1.37% | 128 |
| Oct 30, 2025 | 3.46 | 3.42 | 3.36 | 3.36 | 3.36 | -2.50% | 2,093 |
| Oct 29, 2025 | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | 1.18% | 74 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | -1.56% | 94 |
| Oct 27, 2025 | 3.41 | 3.46 | 3.36 | 3.46 | 3.46 | 1.23% | 1,318 |
| Oct 24, 2025 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.89% | 670 |
| Oct 23, 2025 | 3.30 | 3.38 | 3.19 | 3.38 | 3.38 | 3.42% | 510 |
| Oct 22, 2025 | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | 2.96% | 813 |
| Oct 21, 2025 | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | -1.30% | 501 |
| Oct 20, 2025 | 3.24 | 3.25 | 3.18 | 3.22 | 3.22 | -0.49% | 429 |
| Oct 17, 2025 | 3.23 | 3.24 | 3.18 | 3.24 | 3.24 | 0.19% | 713 |
| Oct 16, 2025 | 3.17 | 3.26 | 3.18 | 3.23 | 3.23 | 2.60% | 1,143 |
| 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 |