Gestamp Automocion S.A. GEST
BME · Spain · Producer Manufacturing
€2.98-0.06 (-2.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.04 | +0.33% | €2.98 | €3.07 | €2.98 | 137.92K |
| 2026-09-29 | €3.03 | -0.33% | €3.04 | €3.07 | €3.03 | 121.09K |
| 2026-09-28 | €3.04 | -1.30% | €3.10 | €3.10 | €3.04 | 156.14K |
| 2026-09-25 | €3.08 | +2.67% | €3.04 | €3.10 | €2.99 | 321.42K |
| 2026-09-24 | €3.00 | -1.96% | €3.02 | €3.05 | €2.98 | 166.17K |
| 2026-09-23 | €3.06 | -0.33% | €3.08 | €3.08 | €3.02 | 159.68K |
| 2026-09-22 | €3.07 | +1.32% | €3.04 | €3.07 | €3.00 | 201.10K |
| 2026-09-21 | €3.03 | +1.17% | €3.00 | €3.05 | €2.97 | 320.24K |
| 2026-09-18 | €2.99 | -1.80% | €3.04 | €3.05 | €2.97 | 558.71K |
| 2026-09-17 | €3.05 | +2.18% | €3.00 | €3.07 | €3.00 | 371.19K |
| 2026-09-16 | €2.98 | +0.84% | €2.97 | €3.01 | €2.92 | 216.09K |
| 2026-09-15 | €2.96 | +1.02% | €2.94 | €2.98 | €2.92 | 169.73K |
| 2026-09-14 | €2.93 | -0.85% | €2.95 | €2.96 | €2.91 | 122.45K |
| 2026-09-11 | €2.95 | +0.17% | €2.98 | €2.98 | €2.92 | 260.74K |
| 2026-09-10 | €2.95 | +1.20% | €2.89 | €2.97 | €2.89 | 298.67K |
| 2026-09-09 | €2.91 | +0.34% | €2.90 | €2.92 | €2.89 | 174.59K |
| 2026-09-08 | €2.90 | -1.69% | €2.93 | €2.95 | €2.90 | 188.43K |
| 2026-09-07 | €2.95 | -1.01% | €2.99 | €2.99 | €2.95 | 176.66K |
| 2026-09-04 | €2.98 | +1.19% | €2.96 | €2.99 | €2.95 | 250.76K |
| 2026-09-03 | €2.95 | +1.90% | €2.90 | €2.95 | €2.90 | 386.57K |
| 2026-09-02 | €2.89 | -0.34% | €2.89 | €2.91 | €2.87 | 225.96K |
| 2026-09-01 | €2.90 | -2.35% | €2.98 | €2.98 | €2.89 | 209.52K |
| 2026-08-31 | €2.97 | +1.19% | €2.94 | €2.97 | €2.94 | 310.62K |
| 2026-08-28 | €2.94 | 0.00% | €2.93 | €2.98 | €2.93 | 202.59K |
| 2026-08-27 | €2.94 | +0.17% | €2.98 | €2.98 | €2.93 | 185.48K |
| 2026-08-26 | €2.93 | -0.68% | €2.94 | €2.97 | €2.93 | 179.81K |
| 2026-08-25 | €2.95 | -0.67% | €2.97 | €2.98 | €2.94 | 239.72K |
| 2026-08-24 | €2.97 | +1.71% | €2.92 | €2.99 | €2.92 | 196.71K |
| 2026-08-21 | €2.92 | 0.00% | €2.97 | €2.97 | €2.92 | 318.19K |
| 2026-08-20 | €2.92 | -0.17% | €2.93 | €2.96 | €2.90 | 216.33K |
| 2026-08-19 | €2.93 | -0.34% | €2.94 | €2.96 | €2.92 | 233.55K |
| 2026-08-18 | €2.94 | -1.18% | €2.96 | €2.99 | €2.93 | 167.12K |
| 2026-08-17 | €2.97 | -0.83% | €2.99 | €3.02 | €2.97 | 143.41K |
| 2026-08-14 | €3.00 | -0.17% | €3.02 | €3.03 | €3.00 | 220.83K |
| 2026-08-13 | €3.01 | -0.66% | €3.01 | €3.03 | €3.01 | 212.11K |
| 2026-08-12 | €3.03 | +0.33% | €3.04 | €3.04 | €3.01 | 174.03K |
| 2026-08-11 | €3.02 | +0.50% | €2.99 | €3.05 | €2.98 | 174.29K |
| 2026-08-10 | €3.00 | -0.50% | €3.03 | €3.03 | €2.98 | 162.64K |
| 2026-08-07 | €3.02 | +0.50% | €3.01 | €3.03 | €2.95 | 215.50K |
| 2026-08-06 | €3.00 | -0.99% | €3.04 | €3.04 | €3.00 | 185.81K |
| 2026-08-05 | €3.03 | +1.00% | €3.06 | €3.06 | €3.00 | 173.21K |
| 2026-08-04 | €3.00 | +0.33% | €3.00 | €3.03 | €2.96 | 198.38K |
| 2026-08-03 | €2.99 | +2.05% | €2.95 | €3.07 | €2.95 | 634.73K |
| 2026-07-31 | €2.93 | +2.27% | €2.92 | €3.04 | €2.89 | 507.85K |
| 2026-07-30 | €2.87 | +1.06% | €2.81 | €2.91 | €2.80 | 264.87K |
| 2026-07-29 | €2.84 | +0.89% | €2.83 | €2.87 | €2.81 | 170.93K |
| 2026-07-28 | €2.81 | +0.36% | €2.80 | €2.84 | €2.80 | 160.40K |
| 2026-07-27 | €2.80 | 0.00% | €2.83 | €2.85 | €2.80 | 182.50K |
| 2026-07-24 | €2.80 | +0.72% | €2.79 | €2.84 | €2.78 | 144.45K |
| 2026-07-23 | €2.78 | -1.59% | €2.82 | €2.82 | €2.78 | 230.21K |
| 2026-07-22 | €2.83 | +1.25% | €2.80 | €2.84 | €2.78 | 217.41K |
| 2026-07-21 | €2.79 | -0.36% | €2.82 | €2.82 | €2.76 | 178.52K |
| 2026-07-20 | €2.80 | -1.41% | €2.85 | €2.85 | €2.80 | 196.46K |
| 2026-07-17 | €2.84 | -0.70% | €2.87 | €2.87 | €2.83 | 136.47K |
| 2026-07-16 | €2.86 | +0.70% | €2.84 | €2.88 | €2.84 | 143.88K |
| 2026-07-15 | €2.84 | +0.18% | €2.85 | €2.85 | €2.82 | 410.22K |
| 2026-07-14 | €2.84 | -1.05% | €2.86 | €2.86 | €2.82 | 187.42K |
| 2026-07-13 | €2.87 | -0.35% | €2.85 | €2.88 | €2.84 | 122.69K |
| 2026-07-10 | €2.88 | +0.52% | €2.88 | €2.92 | €2.86 | 163.83K |
| 2026-07-09 | €2.86 | +0.88% | €2.85 | €2.88 | €2.84 | 331.65K |
| 2026-07-08 | €2.84 | -2.58% | €2.88 | €2.90 | €2.81 | 395.06K |
| 2026-07-07 | €2.91 | -0.85% | €2.93 | €2.96 | €2.91 | 199.40K |
| 2026-07-06 | €2.93 | -0.68% | €2.95 | €2.96 | €2.91 | 406.80K |
| 2026-07-03 | €2.95 | +3.14% | €2.87 | €3.00 | €2.87 | 421.95K |
| 2026-07-02 | €2.87 | +1.42% | €2.83 | €2.89 | €2.83 | 263.06K |
| 2026-07-01 | €2.83 | -1.05% | €2.87 | €2.87 | €2.80 | 310.76K |
| 2026-06-30 | €2.86 | -0.52% | €2.85 | €2.87 | €2.81 | 450.30K |
| 2026-06-29 | €2.87 | -0.86% | €2.90 | €2.94 | €2.86 | 359.57K |
| 2026-06-26 | €2.89 | -3.02% | €2.96 | €2.97 | €2.88 | 498.11K |
| 2026-06-25 | €2.98 | -1.00% | €3.02 | €3.03 | €2.96 | 231.99K |
| 2026-06-24 | €3.02 | -1.63% | €3.06 | €3.06 | €2.96 | 387.02K |
| 2026-06-23 | €3.07 | -1.29% | €3.10 | €3.10 | €3.05 | 298.25K |
| 2026-06-22 | €3.11 | +0.81% | €3.08 | €3.11 | €3.07 | 159.51K |
| 2026-06-19 | €3.08 | +0.33% | €3.10 | €3.11 | €3.07 | 206.10K |
| 2026-06-18 | €3.07 | -1.29% | €3.12 | €3.12 | €3.06 | 358.45K |
| 2026-06-17 | €3.11 | -1.11% | €3.11 | €3.14 | €3.09 | 178.39K |
| 2026-06-16 | €3.14 | -0.94% | €3.15 | €3.17 | €3.13 | 154.38K |
| 2026-06-15 | €3.17 | +0.63% | €3.21 | €3.22 | €3.16 | 237.47K |
| 2026-06-12 | €3.15 | +1.94% | €3.13 | €3.19 | €3.11 | 218.95K |
| 2026-06-11 | €3.10 | +0.16% | €3.09 | €3.11 | €3.07 | 173.91K |
| 2026-06-10 | €3.09 | +1.15% | €3.08 | €3.11 | €3.06 | 310.12K |
| 2026-06-09 | €3.06 | -1.61% | €3.11 | €3.15 | €3.05 | 220.77K |
| 2026-06-08 | €3.11 | -1.74% | €3.14 | €3.14 | €3.08 | 218.42K |
| 2026-06-05 | €3.16 | -0.32% | €3.17 | €3.19 | €3.14 | 188.60K |
| 2026-06-04 | €3.17 | -3.21% | €3.22 | €3.26 | €3.14 | 254.54K |
| 2026-06-03 | €3.28 | -0.76% | €3.32 | €3.33 | €3.25 | 227.92K |
| 2026-06-02 | €3.30 | +3.29% | €3.20 | €3.30 | €3.17 | 464.67K |
| 2026-06-01 | €3.19 | -1.99% | €3.26 | €3.28 | €3.17 | 229.11K |
| 2026-05-29 | €3.26 | +0.31% | €3.28 | €3.29 | €3.25 | 284.80K |
| 2026-05-28 | €3.25 | -1.52% | €3.28 | €3.29 | €3.23 | 222.99K |