General Motors Company (VIE:GMOT)
Austria · Delayed Price · Currency is EUR 76.75
+3.87 (5.31%)
At close: Oct 29, 2026
VIE:GMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 74.15 | 76.75 | 74.07 | 76.75 | 76.75 | 5.31% | - |
| Oct 28, 2026 | 72.64 | 72.88 | 71.83 | 72.88 | 72.88 | 0.73% | - |
| Oct 27, 2026 | 68.80 | 72.35 | 68.65 | 72.35 | 72.35 | 7.30% | - |
| Oct 23, 2026 | 68.63 | 69.14 | 67.21 | 67.43 | 67.43 | -1.66% | 1 |
| Oct 22, 2026 | 67.24 | 68.57 | 67.15 | 68.57 | 68.57 | 1.54% | - |
| Oct 21, 2026 | 69.05 | 69.05 | 67.53 | 67.53 | 67.53 | -2.39% | - |
| Oct 20, 2026 | 73.68 | 74.58 | 68.93 | 69.18 | 69.18 | -6.48% | 426 |
| Oct 19, 2026 | 74.99 | 75.13 | 73.36 | 73.97 | 73.97 | -2.71% | - |
| Oct 16, 2026 | 74.59 | 76.03 | 74.59 | 76.03 | 76.03 | 1.77% | - |
| Oct 15, 2026 | 74.10 | 74.79 | 74.10 | 74.71 | 74.71 | 0.48% | - |
| Oct 14, 2026 | 74.95 | 75.25 | 74.35 | 74.35 | 74.35 | -0.88% | - |
| Oct 13, 2026 | 74.04 | 75.01 | 73.90 | 75.01 | 75.01 | 1.78% | - |
| Oct 12, 2026 | 73.88 | 74.00 | 73.70 | 73.70 | 73.70 | 0.45% | - |
| Oct 9, 2026 | 73.26 | 73.73 | 73.26 | 73.37 | 73.37 | 1.61% | - |
| Oct 8, 2026 | 72.08 | 72.21 | 71.82 | 72.21 | 72.21 | -0.43% | - |
| Oct 7, 2026 | 72.82 | 73.12 | 72.52 | 72.52 | 72.52 | 0.36% | - |
| Oct 6, 2026 | 71.72 | 72.26 | 71.58 | 72.26 | 72.26 | 1.43% | - |
| Oct 5, 2026 | 69.80 | 71.24 | 69.80 | 71.24 | 71.24 | 2.28% | - |
| Oct 2, 2026 | 70.55 | 70.82 | 69.65 | 69.65 | 69.65 | 1.53% | - |
| Oct 1, 2026 | 68.02 | 68.60 | 67.89 | 68.60 | 68.60 | -0.85% | - |
| Sep 30, 2026 | 71.13 | 71.13 | 69.19 | 69.19 | 69.19 | -1.79% | - |
| Sep 29, 2026 | 70.97 | 71.37 | 70.45 | 70.45 | 70.45 | -1.43% | - |
| Sep 28, 2026 | 72.74 | 72.74 | 71.47 | 71.47 | 71.47 | -1.22% | - |
| Sep 25, 2026 | 71.07 | 72.35 | 70.69 | 72.35 | 72.35 | 0.22% | - |
| Sep 24, 2026 | 73.38 | 73.44 | 72.19 | 72.19 | 72.19 | -1.86% | - |
| Sep 23, 2026 | 73.17 | 73.56 | 73.04 | 73.56 | 73.56 | 0.96% | - |
| Sep 22, 2026 | 73.27 | 73.98 | 72.71 | 72.86 | 72.86 | -0.03% | - |
| Sep 21, 2026 | 71.86 | 72.88 | 71.86 | 72.88 | 72.88 | 2.14% | - |
| Sep 18, 2026 | 75.59 | 75.59 | 71.35 | 71.35 | 71.35 | -6.36% | - |
| 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 |