Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 3.164
-0.056 (-1.74%)
At close: Feb 11, 2026
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 3.02 | 3.05 | 3.03 | 3.03 | 3.00 | -0.20% | 35 |
| Dec 31, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.01 | 1.07% | 1,691 |
| Dec 30, 2025 | 3.01 | 3.01 | 2.98 | 3.00 | 2.97 | 0.74% | 1,557 |
| Dec 29, 2025 | 2.90 | 2.99 | 2.95 | 2.98 | 2.95 | 1.29% | 74 |
| Dec 24, 2025 | 2.96 | 2.97 | 2.93 | 2.94 | 2.91 | -1.14% | 7 |
| Dec 23, 2025 | 3.00 | 2.98 | 2.97 | 2.98 | 2.95 | 0.20% | 7 |
| Dec 22, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.94 | 0.47% | 281 |
| Dec 19, 2025 | 2.99 | 2.97 | 2.95 | 2.96 | 2.93 | 0.54% | 51 |
| Dec 18, 2025 | 2.92 | 2.94 | 2.94 | 2.94 | 2.91 | 1.10% | 883 |
| Dec 17, 2025 | 2.97 | 2.96 | 2.91 | 2.91 | 2.88 | -0.48% | 22 |
| Dec 16, 2025 | 2.93 | 2.96 | 2.91 | 2.92 | 2.89 | 0.27% | 148 |
| Dec 15, 2025 | 2.90 | 2.92 | 2.92 | 2.92 | 2.89 | 0.48% | 3 |
| Dec 12, 2025 | 2.81 | 2.91 | 2.85 | 2.90 | 2.87 | 2.26% | 1,872 |
| Dec 11, 2025 | 2.81 | 2.85 | 2.82 | 2.84 | 2.81 | 0.35% | 1,745 |
| Dec 10, 2025 | 2.86 | 2.92 | 2.83 | 2.83 | 2.80 | -1.33% | 185 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.84 | -1.24% | 4 |
| Dec 8, 2025 | 2.90 | 2.97 | 2.90 | 2.90 | 2.87 | -2.62% | 668 |
| Dec 5, 2025 | 2.90 | 2.98 | 2.94 | 2.98 | 2.95 | 0.95% | 11 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.92 | -0.74% | 2 |
| Dec 3, 2025 | 3.02 | 3.00 | 2.97 | 2.97 | 2.94 | -1.00% | 98 |
| Dec 2, 2025 | 2.98 | 3.00 | 2.99 | 3.00 | 2.97 | 2.60% | 243 |
| Dec 1, 2025 | 2.92 | 2.95 | 2.93 | 2.93 | 2.90 | -1.35% | 11 |