Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 2.990
-0.015 (-0.50%)
At close: Jun 25, 2026
LON:0ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.01% | 9,107 |
| Jun 25, 2026 | 3.02 | 3.05 | 2.99 | 2.99 | 2.99 | -0.50% | 60 |
| Jun 24, 2026 | 3.05 | 3.10 | 2.98 | 3.01 | 3.01 | -1.80% | 5,256 |
| Jun 23, 2026 | 3.10 | 3.11 | 3.06 | 3.06 | 3.06 | -1.45% | 13 |
| Jun 22, 2026 | 3.07 | 3.11 | 3.08 | 3.11 | 3.11 | 0.32% | 98,016 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.16% | 4 |
| Jun 18, 2026 | 3.12 | 3.17 | 3.07 | 3.09 | 3.09 | -0.64% | 8 |
| Jun 17, 2026 | 3.10 | 3.13 | 3.11 | 3.11 | 3.11 | -0.96% | 3 |
| Jun 16, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -1.10% | 240 |
| Jun 15, 2026 | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | 0.79% | 47 |
| Jun 12, 2026 | 3.15 | 3.18 | 3.15 | 3.15 | 3.15 | 1.78% | 4 |
| Jun 11, 2026 | 3.09 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 1 |
| Jun 10, 2026 | 3.11 | 3.09 | 3.07 | 3.08 | 3.08 | 0.65% | 3,753 |
| Jun 9, 2026 | 3.11 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 83 |
| Jun 8, 2026 | 3.15 | 3.16 | 3.08 | 3.08 | 3.08 | -3.00% | 716 |
| Jun 5, 2026 | 3.21 | 3.18 | 3.17 | 3.17 | 3.17 | 0.16% | 43 |
| Jun 4, 2026 | 3.13 | 3.27 | 3.17 | 3.17 | 3.17 | -3.80% | 17 |
| Jun 3, 2026 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | 1.70% | 16 |
| Jun 2, 2026 | 3.21 | 3.25 | 3.15 | 3.24 | 3.24 | 1.57% | 771 |
| Jun 1, 2026 | 3.22 | 3.26 | 3.18 | 3.19 | 3.19 | -2.45% | 30,711 |
| May 29, 2026 | 3.23 | 3.30 | 3.26 | 3.27 | 3.27 | 0.62% | 48 |
| May 28, 2026 | 3.23 | 3.30 | 3.23 | 3.25 | 3.25 | -1.67% | 4 |
| May 27, 2026 | 3.21 | 3.32 | 3.23 | 3.30 | 3.30 | 1.38% | 8 |
| May 26, 2026 | 3.21 | 3.26 | 3.25 | 3.26 | 3.26 | -0.46% | 251 |
| May 25, 2026 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 2.27% | 3,628 |
| May 22, 2026 | 3.18 | 3.21 | 3.19 | 3.20 | 3.20 | 0.24% | 14 |
| May 21, 2026 | 3.14 | 3.21 | 3.18 | 3.19 | 3.19 | 0.31% | 159 |
| May 20, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.60% | 2 |
| May 19, 2026 | 3.16 | 3.13 | 3.13 | 3.13 | 3.13 | -1.11% | 1 |
| May 18, 2026 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | 1.77% | 36,797 |
| May 15, 2026 | 3.27 | 3.21 | 3.10 | 3.11 | 3.11 | -1.58% | 6 |
| May 14, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -6.78% | 14 |
| May 13, 2026 | 3.35 | 3.41 | 3.37 | 3.39 | 3.39 | -0.59% | 50 |
| May 12, 2026 | 3.40 | 3.50 | 3.41 | 3.41 | 3.41 | -0.58% | 18 |
| May 11, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.78% | 5,130 |
| May 8, 2026 | 3.43 | 3.41 | 3.36 | 3.37 | 3.37 | -1.03% | 6,781 |
| May 7, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | 0.44% | 691 |
| May 6, 2026 | 3.25 | 3.41 | 3.25 | 3.39 | 3.39 | 4.79% | 1,397 |
| May 5, 2026 | 3.18 | 3.24 | 3.22 | 3.24 | 3.24 | 0.15% | 192 |
| May 4, 2026 | 3.25 | 3.32 | 3.23 | 3.23 | 3.23 | 0.31% | 1,019 |
| May 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.16% | - |
| Apr 30, 2026 | 3.15 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 452 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.08% | 5 |
| Apr 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.39% | - |
| Apr 27, 2026 | 3.15 | 3.23 | 3.18 | 3.21 | 3.21 | 1.10% | 17 |
| Apr 24, 2026 | 3.22 | 3.21 | 3.16 | 3.18 | 3.18 | -1.24% | 356 |
| Apr 23, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.47% | 8 |
| Apr 22, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.93% | 213 |
| Apr 21, 2026 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | 0.39% | 1 |
| Apr 20, 2026 | 3.26 | 3.23 | 3.20 | 3.22 | 3.22 | -0.39% | 3,240 |