Gestamp Automoción, S.A. (LON:0ROM)
London · Delayed Price · Currency is GBP · Price in EUR 3.410
-0.020 (-0.58%)
At close: May 12, 2026
LON:0ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.09% | 5 |
| Apr 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.37% | - |
| 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 | 0.37% | 1 |
| Apr 20, 2026 | 3.26 | 3.23 | 3.20 | 3.22 | 3.22 | -0.37% | 3,240 |
| Apr 17, 2026 | 3.16 | 3.23 | 3.12 | 3.23 | 3.23 | 3.69% | 3,011 |
| Apr 16, 2026 | 3.19 | 3.14 | 3.10 | 3.12 | 3.12 | -2.04% | 323 |
| Apr 15, 2026 | 3.25 | 3.23 | 3.17 | 3.18 | 3.18 | -0.78% | 45 |
| Apr 14, 2026 | 3.17 | 3.24 | 3.19 | 3.21 | 3.21 | 1.75% | 639 |
| Apr 13, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | - | 290 |
| Apr 10, 2026 | 3.04 | 3.15 | 3.06 | 3.15 | 3.15 | 2.61% | 24 |
| Apr 9, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -1.60% | 91 |
| Apr 8, 2026 | 3.02 | 3.12 | 3.04 | 3.12 | 3.12 | 4.00% | 8 |
| Apr 7, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | 0.33% | 89 |
| Apr 2, 2026 | 2.95 | 2.99 | 2.98 | 2.99 | 2.99 | -0.66% | 144 |
| Apr 1, 2026 | 2.95 | 3.06 | 2.98 | 3.01 | 3.01 | 2.10% | 2,436 |
| Mar 31, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | 0.55% | 72 |
| Mar 30, 2026 | 2.93 | 2.97 | 2.91 | 2.93 | 2.93 | -2.27% | 10,532 |
| Mar 27, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.92% | 14 |
| Mar 26, 2026 | 3.02 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 2 |
| Mar 25, 2026 | 3.03 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | 15,198 |
| Mar 24, 2026 | 3.02 | 3.06 | 2.99 | 3.06 | 3.06 | 0.92% | 28 |
| Mar 23, 2026 | 2.91 | 3.03 | 2.86 | 3.03 | 3.03 | 3.27% | 946 |
| Mar 20, 2026 | 2.92 | 2.95 | 2.93 | 2.93 | 2.93 | -1.21% | 46 |
| Mar 19, 2026 | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | -0.60% | 469 |
| Mar 18, 2026 | 3.05 | 3.01 | 2.99 | 2.99 | 2.99 | 0.13% | 72 |
| Mar 17, 2026 | 2.96 | 2.98 | 2.90 | 2.98 | 2.98 | 0.88% | 4 |
| Mar 16, 2026 | 2.95 | 3.01 | 2.96 | 2.96 | 2.96 | -1.00% | 3,026 |
| Mar 13, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | -1.90% | 646 |
| Mar 12, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | -0.39% | 221 |
| Mar 11, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | - | 9,256 |
| Mar 10, 2026 | 3.08 | 3.07 | 3.00 | 3.06 | 3.06 | 1.59% | 84 |
| Mar 9, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | -3.09% | 1,618 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.09 | 3.11 | 3.11 | -0.51% | 87 |
| Mar 5, 2026 | 3.03 | 3.13 | 3.07 | 3.12 | 3.12 | 0.39% | 20 |
| Mar 4, 2026 | 2.95 | 3.11 | 2.98 | 3.11 | 3.11 | 3.39% | 11 |
| Mar 3, 2026 | 3.00 | 3.06 | 3.01 | 3.01 | 3.01 | -4.99% | 15,878 |
| Mar 2, 2026 | 3.08 | 3.17 | 3.04 | 3.17 | 3.17 | 0.38% | 184 |