Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 3.035
0.00 (0.00%)
At close: Sep 25, 2026
LON:0ROM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.04 | 3.04 | 3.04 | 3.09 | 3.09 | 1.65% | 4 |
| Sep 24, 2026 | 3.02 | 3.06 | 2.96 | 3.04 | 3.04 | -1.14% | 126 |
| Sep 23, 2026 | 3.09 | 3.14 | 3.07 | 3.07 | 3.07 | 0.33% | 74 |
| Sep 22, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 1.83% | 27 |
| Sep 21, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | 3.01 | 0.17% | 134 |
| Sep 18, 2026 | 3.04 | 3.03 | 3.00 | 3.00 | 3.00 | -1.48% | 224 |
| Sep 17, 2026 | 3.00 | 3.05 | 3.03 | 3.05 | 3.05 | 1.50% | 129 |
| Sep 16, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 1.52% | 31,170 |
| Sep 15, 2026 | 2.94 | 2.97 | 2.88 | 2.96 | 2.96 | 1.20% | 14,263 |
| Sep 14, 2026 | 2.96 | 2.93 | 2.92 | 2.92 | 2.92 | -0.51% | 531 |
| Sep 11, 2026 | 2.99 | 2.98 | 2.94 | 2.94 | 2.94 | -0.51% | 96 |
| Sep 10, 2026 | 2.89 | 2.96 | 2.89 | 2.95 | 2.95 | 1.55% | 2,534 |
| Sep 9, 2026 | 2.90 | 2.92 | 2.91 | 2.91 | 2.91 | -1.02% | 1 |
| Sep 8, 2026 | 2.94 | 2.97 | 2.88 | 2.94 | 2.94 | -1.84% | 254 |
| Sep 7, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 5 |
| Sep 4, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 2.21% | 72 |
| Sep 3, 2026 | 2.90 | 2.95 | 2.92 | 2.94 | 2.94 | 2.09% | 43,249 |
| Sep 2, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -1.20% | 115 |
| Sep 1, 2026 | 2.98 | 2.95 | 2.91 | 2.91 | 2.91 | -2.18% | 173 |
| Aug 31, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | - | 7 |
| Aug 28, 2026 | 2.97 | 2.88 | 2.88 | 2.98 | 2.98 | 0.85% | 11 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | - | 49 |
| Aug 26, 2026 | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -0.67% | 57 |
| Aug 25, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.17% | 1 |
| Aug 24, 2026 | 2.93 | 2.99 | 2.95 | 2.98 | 2.98 | 1.19% | 284 |
| Aug 21, 2026 | 2.99 | 2.94 | 2.94 | 2.94 | 2.94 | 0.51% | - |
| Aug 20, 2026 | 2.91 | 2.94 | 2.93 | 2.93 | 2.93 | -0.34% | 1,914 |
| Aug 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 1 |
| Aug 18, 2026 | 2.96 | 2.98 | 2.95 | 2.95 | 2.95 | -1.17% | 1,600 |
| Aug 17, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -1.16% | 9 |
| Aug 14, 2026 | 2.99 | 3.02 | 3.02 | 3.02 | 3.02 | 0.08% | 1,227 |
| Aug 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.41% | - |
| Aug 12, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Aug 11, 2026 | 2.96 | 3.04 | 3.02 | 3.04 | 3.04 | 1.34% | 84 |
| Aug 10, 2026 | 3.05 | 3.03 | 2.97 | 3.00 | 3.00 | 0.50% | 896 |
| Aug 7, 2026 | 2.99 | 3.03 | 2.98 | 2.98 | 2.98 | -0.67% | 2,282 |
| Aug 6, 2026 | 3.01 | 3.05 | 3.00 | 3.00 | 3.00 | -0.83% | 413 |
| Aug 5, 2026 | 3.06 | 3.03 | 3.01 | 3.03 | 3.03 | 0.50% | 28,421 |
| Aug 4, 2026 | 3.01 | 3.06 | 3.00 | 3.01 | 3.01 | -0.17% | 1,780 |
| Aug 3, 2026 | 2.90 | 3.08 | 2.95 | 3.02 | 3.02 | 1.69% | 682 |
| Jul 31, 2026 | 2.92 | 3.09 | 2.92 | 2.97 | 2.97 | 2.24% | 5,100 |
| Jul 30, 2026 | 2.80 | 2.90 | 2.83 | 2.90 | 2.90 | 1.40% | 3 |
| Jul 29, 2026 | 2.83 | 2.86 | 2.85 | 2.86 | 2.86 | 1.60% | 3 |
| Jul 28, 2026 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | -0.35% | 59 |
| Jul 27, 2026 | 2.76 | 2.86 | 2.79 | 2.83 | 2.83 | 0.53% | 29 |
| Jul 24, 2026 | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | 0.36% | 16 |
| Jul 23, 2026 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 25 |
| Jul 22, 2026 | 2.77 | 2.81 | 2.81 | 2.81 | 2.81 | 0.72% | 15 |
| Jul 21, 2026 | 2.87 | 2.82 | 2.77 | 2.79 | 2.79 | -0.71% | 86 |
| Jul 20, 2026 | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -1.75% | 181 |