Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 3.035
+0.040 (1.34%)
At close: Aug 11, 2026
LON:0ROM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 2.87 | 2.89 | 2.86 | 2.86 | 2.86 | 0.35% | 10 |
| Jul 16, 2026 | 2.87 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | 334 |
| Jul 15, 2026 | 2.88 | 2.85 | 2.83 | 2.83 | 2.83 | - | 8 |
| Jul 14, 2026 | 2.92 | 2.86 | 2.83 | 2.83 | 2.83 | -1.74% | 121 |
| Jul 13, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | -0.17% | 53 |
| Jul 10, 2026 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | 0.70% | 20 |
| Jul 9, 2026 | 2.80 | 2.88 | 2.85 | 2.87 | 2.87 | 0.53% | 10,020 |
| Jul 8, 2026 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | -2.23% | 9,003 |
| Jul 7, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.51% | 3,171 |
| Jul 6, 2026 | 2.95 | 3.00 | 2.92 | 2.93 | 2.93 | 0.51% | 5,922 |
| Jul 3, 2026 | 2.83 | 2.92 | 2.87 | 2.92 | 2.92 | 1.04% | 11 |
| Jul 2, 2026 | 2.83 | 2.89 | 2.84 | 2.89 | 2.89 | 2.67% | 2,862 |
| Jul 1, 2026 | 2.87 | 2.86 | 2.80 | 2.81 | 2.81 | -0.71% | 6,032 |
| Jun 30, 2026 | 2.87 | 2.85 | 2.81 | 2.83 | 2.83 | 0.11% | 106 |
| Jun 29, 2026 | 2.90 | 2.95 | 2.86 | 2.86 | 2.83 | -1.38% | 13,254 |
| Jun 26, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.87 | -3.01% | 9,107 |
| Jun 25, 2026 | 3.02 | 3.05 | 2.99 | 2.99 | 2.96 | -0.50% | 60 |
| Jun 24, 2026 | 3.05 | 3.10 | 2.98 | 3.01 | 2.97 | -1.80% | 5,256 |
| Jun 23, 2026 | 3.10 | 3.11 | 3.06 | 3.06 | 3.02 | -1.45% | 13 |
| Jun 22, 2026 | 3.07 | 3.11 | 3.08 | 3.11 | 3.07 | 0.32% | 98,016 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.06 | 0.16% | 4 |
| Jun 18, 2026 | 3.12 | 3.17 | 3.07 | 3.09 | 3.05 | -0.64% | 8 |
| Jun 17, 2026 | 3.10 | 3.13 | 3.11 | 3.11 | 3.07 | -0.96% | 3 |
| Jun 16, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 3.10 | -1.10% | 240 |
| Jun 15, 2026 | 3.21 | 3.22 | 3.18 | 3.18 | 3.14 | 0.79% | 47 |
| Jun 12, 2026 | 3.15 | 3.18 | 3.15 | 3.15 | 3.11 | 1.78% | 4 |
| Jun 11, 2026 | 3.09 | 3.10 | 3.10 | 3.10 | 3.06 | 0.65% | 1 |
| Jun 10, 2026 | 3.11 | 3.09 | 3.07 | 3.08 | 3.04 | 0.65% | 3,753 |
| Jun 9, 2026 | 3.11 | 3.12 | 3.06 | 3.06 | 3.02 | -0.65% | 83 |
| Jun 8, 2026 | 3.15 | 3.16 | 3.08 | 3.08 | 3.04 | -3.00% | 716 |
| Jun 5, 2026 | 3.21 | 3.18 | 3.17 | 3.17 | 3.13 | 0.16% | 43 |
| Jun 4, 2026 | 3.13 | 3.27 | 3.17 | 3.17 | 3.13 | -3.80% | 17 |
| Jun 3, 2026 | 3.32 | 3.32 | 3.27 | 3.29 | 3.25 | 1.70% | 16 |