General Motors Company (VIE:GMOT)
Austria · Delayed Price · Currency is EUR 71.35
-4.85 (-6.36%)
At close: Sep 18, 2026
VIE:GMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 73.99 | 76.20 | 73.99 | 76.20 | 76.20 | 4.13% | - |
| Sep 16, 2026 | 74.12 | 74.12 | 73.18 | 73.18 | 73.18 | -1.05% | 210 |
| Sep 15, 2026 | 75.29 | 75.54 | 73.96 | 73.96 | 73.96 | -1.03% | - |
| Sep 14, 2026 | 74.03 | 74.73 | 74.03 | 74.73 | 74.73 | 0.54% | - |
| Sep 11, 2026 | 74.38 | 75.58 | 74.33 | 74.33 | 74.33 | 1.54% | - |
| Sep 10, 2026 | 72.18 | 73.20 | 71.96 | 73.20 | 73.20 | -0.62% | 296 |
| Sep 9, 2026 | 73.88 | 73.88 | 73.13 | 73.66 | 73.66 | -0.19% | 148 |
| Sep 8, 2026 | 75.30 | 75.46 | 73.80 | 73.80 | 73.80 | -2.38% | 271 |
| Sep 7, 2026 | 75.78 | 76.40 | 75.60 | 75.60 | 75.60 | 0.48% | 100 |
| Sep 4, 2026 | 74.88 | 75.24 | 74.52 | 75.24 | 75.24 | 3.33% | 102 |
| Sep 2, 2026 | 74.07 | 74.07 | 72.97 | 72.97 | 72.82 | -1.95% | - |
| Sep 1, 2026 | 74.50 | 74.78 | 73.81 | 74.42 | 74.26 | -0.20% | 221 |
| Aug 31, 2026 | 74.13 | 74.58 | 74.13 | 74.57 | 74.41 | 0.26% | - |
| Aug 28, 2026 | 74.13 | 75.50 | 74.13 | 74.38 | 74.22 | -0.31% | 111 |
| Aug 27, 2026 | 74.15 | 74.61 | 73.90 | 74.61 | 74.45 | 1.18% | 59 |
| Aug 26, 2026 | 73.72 | 73.74 | 73.49 | 73.74 | 73.58 | -0.26% | - |
| Aug 25, 2026 | 74.78 | 74.99 | 73.93 | 73.93 | 73.77 | 0.37% | - |
| Aug 24, 2026 | 75.21 | 75.36 | 73.66 | 73.66 | 73.50 | -2.03% | 148 |
| Aug 21, 2026 | 73.52 | 75.19 | 73.52 | 75.19 | 75.03 | 2.70% | - |
| Aug 20, 2026 | 72.65 | 73.21 | 72.11 | 73.21 | 73.05 | -0.10% | - |
| Aug 19, 2026 | 72.16 | 73.28 | 72.16 | 73.28 | 73.12 | 1.17% | 148 |
| Aug 18, 2026 | 72.92 | 72.97 | 72.43 | 72.43 | 72.28 | -1.55% | - |
| Aug 17, 2026 | 74.81 | 74.81 | 73.54 | 73.57 | 73.41 | -1.49% | 296 |
| Aug 14, 2026 | 74.93 | 74.93 | 74.68 | 74.68 | 74.52 | -0.84% | - |
| Aug 13, 2026 | 75.55 | 75.56 | 75.27 | 75.31 | 75.15 | -0.58% | 1 |
| Aug 12, 2026 | 77.54 | 77.63 | 75.75 | 75.75 | 75.59 | -2.06% | - |
| Aug 11, 2026 | 76.26 | 77.34 | 76.26 | 77.34 | 77.18 | 1.01% | - |
| Aug 10, 2026 | 75.69 | 76.57 | 75.20 | 76.57 | 76.41 | 1.14% | - |
| Aug 7, 2026 | 75.40 | 75.71 | 74.97 | 75.71 | 75.55 | -1.12% | 4 |
| Aug 6, 2026 | 77.37 | 77.42 | 76.57 | 76.57 | 76.41 | -0.26% | 157 |
| Aug 5, 2026 | 76.65 | 77.66 | 76.34 | 76.77 | 76.61 | 1.32% | 213 |
| Aug 4, 2026 | 76.35 | 76.35 | 75.33 | 75.77 | 75.61 | -1.08% | 556 |
| Aug 3, 2026 | 77.50 | 77.97 | 76.60 | 76.60 | 76.44 | 0.43% | - |
| Jul 31, 2026 | 77.37 | 77.39 | 76.27 | 76.27 | 76.11 | 0.97% | 248 |
| Jul 30, 2026 | 78.36 | 78.36 | 75.54 | 75.54 | 75.38 | -5.29% | 148 |
| Jul 29, 2026 | 79.70 | 80.02 | 79.30 | 79.76 | 79.59 | 0.53% | 1 |
| Jul 28, 2026 | 76.70 | 79.34 | 76.70 | 79.34 | 79.17 | 6.41% | - |
| Jul 27, 2026 | 73.94 | 75.17 | 73.89 | 74.56 | 74.40 | 1.58% | 340 |
| Jul 24, 2026 | 70.84 | 73.40 | 70.84 | 73.40 | 73.24 | 5.40% | 301 |
| Jul 23, 2026 | 71.89 | 72.30 | 69.64 | 69.64 | 69.49 | -3.77% | 148 |
| Jul 22, 2026 | 69.76 | 72.46 | 69.76 | 72.37 | 72.22 | 4.57% | 305 |
| Jul 21, 2026 | 66.72 | 69.42 | 65.01 | 69.21 | 69.06 | 3.48% | 2,220 |
| Jul 20, 2026 | 66.44 | 67.31 | 66.44 | 66.88 | 66.74 | -0.67% | - |
| Jul 17, 2026 | 67.49 | 67.81 | 67.28 | 67.33 | 67.19 | -0.16% | - |
| Jul 16, 2026 | 67.72 | 67.74 | 67.44 | 67.44 | 67.30 | -0.68% | - |
| Jul 15, 2026 | 67.25 | 67.90 | 67.25 | 67.90 | 67.76 | 1.25% | - |
| Jul 14, 2026 | 67.18 | 67.49 | 66.89 | 67.06 | 66.92 | -0.93% | 1,029 |
| Jul 13, 2026 | 68.21 | 68.52 | 67.69 | 67.69 | 67.55 | -1.18% | - |
| Jul 10, 2026 | 66.90 | 68.50 | 66.85 | 68.50 | 68.35 | 2.67% | 148 |
| Jul 9, 2026 | 66.72 | 67.04 | 66.72 | 66.72 | 66.58 | 1.24% | - |