Grupo Empresarial San Jose, S.A. GSJ
BME · Spain · Producer Manufacturing
€7.53+0.16 (+2.17%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €7.56 | +1.61% | €7.58 | €7.58 | €7.43 | 42.33K |
| 2026-09-29 | €7.44 | -2.11% | €7.65 | €7.65 | €7.42 | 48.92K |
| 2026-09-28 | €7.60 | +1.20% | €7.59 | €7.68 | €7.40 | 71.22K |
| 2026-09-25 | €7.51 | +0.54% | €7.48 | €7.62 | €7.48 | 28.58K |
| 2026-09-24 | €7.47 | -2.10% | €7.60 | €7.60 | €7.47 | 32.48K |
| 2026-09-23 | €7.63 | -0.39% | €7.66 | €7.74 | €7.57 | 26.42K |
| 2026-09-22 | €7.66 | +0.39% | €7.65 | €7.71 | €7.61 | 52.13K |
| 2026-09-21 | €7.63 | +0.66% | €7.75 | €7.75 | €7.60 | 12.38K |
| 2026-09-18 | €7.58 | -1.69% | €7.62 | €7.73 | €7.54 | 18.95K |
| 2026-09-17 | €7.71 | +0.13% | €7.78 | €7.80 | €7.26 | 63.75K |
| 2026-09-16 | €7.70 | +3.36% | €7.43 | €7.73 | €7.43 | 46.26K |
| 2026-09-15 | €7.45 | -1.06% | €7.59 | €7.59 | €7.44 | 38.48K |
| 2026-09-14 | €7.53 | -2.46% | €7.58 | €7.67 | €7.49 | 44.04K |
| 2026-09-11 | €7.72 | +1.85% | €7.60 | €7.72 | €7.55 | 29.53K |
| 2026-09-10 | €7.58 | -1.69% | €7.79 | €7.79 | €7.55 | 68.74K |
| 2026-09-09 | €7.71 | -1.66% | €7.81 | €7.92 | €7.70 | 31.71K |
| 2026-09-08 | €7.84 | +0.38% | €7.77 | €7.92 | €7.77 | 36.42K |
| 2026-09-07 | €7.81 | +0.51% | €7.80 | €7.84 | €7.72 | 37.71K |
| 2026-09-04 | €7.77 | +0.39% | €7.75 | €7.80 | €7.65 | 28.09K |
| 2026-09-03 | €7.74 | +2.25% | €7.58 | €7.74 | €7.58 | 25.07K |
| 2026-09-02 | €7.57 | -0.66% | €7.58 | €7.63 | €7.51 | 59.06K |
| 2026-09-01 | €7.62 | -1.04% | €7.69 | €7.69 | €7.58 | 61.22K |
| 2026-08-31 | €7.70 | -1.66% | €7.82 | €7.83 | €7.70 | 71.52K |
| 2026-08-28 | €7.83 | -0.38% | €7.85 | €7.94 | €7.80 | 32.91K |
| 2026-08-27 | €7.86 | -0.76% | €8.09 | €8.09 | €7.83 | 64.09K |
| 2026-08-26 | €7.92 | -0.63% | €8.06 | €8.06 | €7.92 | 10.63K |
| 2026-08-25 | €7.97 | +0.63% | €8.01 | €8.14 | €7.89 | 49.02K |
| 2026-08-24 | €7.92 | -0.25% | €7.92 | €7.99 | €7.86 | 28.49K |
| 2026-08-21 | €7.94 | +0.38% | €8.00 | €8.00 | €7.92 | 24.96K |
| 2026-08-20 | €7.91 | -0.88% | €8.06 | €8.07 | €7.85 | 61.59K |
| 2026-08-19 | €7.98 | +0.76% | €8.17 | €8.17 | €7.95 | 36.83K |
| 2026-08-18 | €7.92 | -2.46% | €8.12 | €8.15 | €7.92 | 29.55K |
| 2026-08-17 | €8.12 | -0.98% | €8.19 | €8.30 | €8.12 | 30.81K |
| 2026-08-14 | €8.20 | +0.24% | €8.25 | €8.28 | €8.12 | 17.06K |
| 2026-08-13 | €8.18 | -1.09% | €8.22 | €8.29 | €8.18 | 45.56K |
| 2026-08-12 | €8.27 | +3.76% | €8.02 | €8.34 | €8.02 | 67.31K |
| 2026-08-11 | €7.97 | +0.50% | €7.95 | €8.03 | €7.90 | 51.02K |
| 2026-08-10 | €7.93 | -0.75% | €8.02 | €8.02 | €7.90 | 44.26K |
| 2026-08-07 | €7.99 | -1.36% | €8.04 | €8.13 | €7.99 | 17.66K |
| 2026-08-06 | €8.10 | -0.25% | €8.03 | €8.16 | €8.00 | 47.81K |
| 2026-08-05 | €8.12 | 0.00% | €8.07 | €8.21 | €8.07 | 15.01K |
| 2026-08-04 | €8.12 | -1.10% | €8.11 | €8.25 | €8.07 | 22.36K |
| 2026-08-03 | €8.21 | -1.08% | €8.26 | €8.38 | €8.07 | 77.18K |
| 2026-07-31 | €8.30 | +3.49% | €8.17 | €8.55 | €7.84 | 116.22K |
| 2026-07-30 | €8.02 | +0.88% | €7.88 | €8.12 | €7.88 | 56.41K |
| 2026-07-29 | €7.95 | -0.25% | €7.98 | €8.01 | €7.85 | 51.52K |
| 2026-07-28 | €7.97 | +0.63% | €8.00 | €8.09 | €7.84 | 165.69K |
| 2026-07-27 | €7.92 | -2.58% | €8.20 | €8.27 | €7.88 | 137.56K |
| 2026-07-24 | €8.13 | +1.50% | €8.00 | €8.20 | €8.00 | 44.00K |
| 2026-07-23 | €8.01 | -2.08% | €8.16 | €8.18 | €8.00 | 39.43K |
| 2026-07-22 | €8.18 | 0.00% | €8.19 | €8.28 | €8.15 | 29.48K |
| 2026-07-21 | €8.18 | +1.11% | €8.08 | €8.22 | €8.06 | 41.62K |
| 2026-07-20 | €8.09 | -0.98% | €8.17 | €8.28 | €8.09 | 74.39K |
| 2026-07-17 | €8.17 | -0.73% | €8.29 | €8.29 | €8.10 | 38.19K |
| 2026-07-16 | €8.23 | -1.67% | €8.47 | €8.47 | €8.14 | 51.40K |
| 2026-07-15 | €8.37 | +2.45% | €8.23 | €8.39 | €8.11 | 41.05K |
| 2026-07-14 | €8.17 | -0.85% | €8.23 | €8.26 | €8.10 | 45.33K |
| 2026-07-13 | €8.24 | -1.79% | €8.32 | €8.34 | €8.22 | 38.10K |
| 2026-07-10 | €8.39 | -1.06% | €8.55 | €8.56 | €8.38 | 31.00K |
| 2026-07-09 | €8.48 | +1.56% | €8.43 | €8.59 | €8.36 | 43.08K |
| 2026-07-08 | €8.35 | -2.79% | €8.61 | €8.64 | €8.33 | 75.13K |
| 2026-07-07 | €8.59 | -2.16% | €8.76 | €8.83 | €8.56 | 46.20K |
| 2026-07-06 | €8.78 | -1.68% | €9.00 | €9.00 | €8.78 | 33.44K |
| 2026-07-03 | €8.93 | +1.13% | €8.82 | €9.02 | €8.80 | 58.52K |
| 2026-07-02 | €8.83 | +0.57% | €8.82 | €8.94 | €8.75 | 28.89K |
| 2026-07-01 | €8.78 | -1.68% | €8.82 | €8.91 | €8.77 | 48.44K |
| 2026-06-30 | €8.93 | +1.25% | €8.91 | €9.05 | €8.80 | 43.66K |
| 2026-06-29 | €8.82 | +0.34% | €8.70 | €8.87 | €8.63 | 67.97K |
| 2026-06-26 | €8.79 | -0.45% | €8.81 | €8.90 | €8.73 | 50.92K |
| 2026-06-25 | €8.83 | -1.78% | €8.96 | €9.03 | €8.80 | 57.21K |
| 2026-06-24 | €8.99 | -1.21% | €9.02 | €9.07 | €8.96 | 57.67K |
| 2026-06-23 | €9.10 | -0.76% | €9.14 | €9.18 | €8.96 | 109.32K |
| 2026-06-22 | €9.17 | +1.89% | €9.02 | €9.21 | €8.98 | 98.43K |
| 2026-06-19 | €9.00 | +0.33% | €8.98 | €9.08 | €8.92 | 82.55K |
| 2026-06-18 | €8.97 | +2.75% | €8.74 | €8.98 | €8.73 | 144.27K |
| 2026-06-17 | €8.73 | +2.34% | €8.58 | €8.79 | €8.56 | 109.40K |
| 2026-06-16 | €8.53 | +2.16% | €8.43 | €8.56 | €8.34 | 148.49K |
| 2026-06-15 | €8.35 | +2.83% | €8.28 | €8.48 | €8.26 | 87.18K |
| 2026-06-12 | €8.12 | +0.87% | €8.08 | €8.30 | €8.05 | 73.90K |
| 2026-06-11 | €8.05 | +3.21% | €7.84 | €8.12 | €7.80 | 74.28K |
| 2026-06-10 | €7.80 | +0.39% | €7.75 | €7.86 | €7.67 | 55.49K |
| 2026-06-09 | €7.77 | -0.26% | €7.76 | €7.96 | €7.74 | 51.53K |
| 2026-06-08 | €7.79 | -2.01% | €7.92 | €7.92 | €7.73 | 69.39K |
| 2026-06-05 | €7.95 | +1.92% | €7.84 | €8.17 | €7.83 | 149.14K |
| 2026-06-04 | €7.80 | +1.04% | €7.75 | €7.82 | €7.71 | 37.39K |
| 2026-06-03 | €7.72 | -1.15% | €7.73 | €7.87 | €7.65 | 70.01K |
| 2026-06-02 | €7.81 | +1.17% | €7.76 | €7.82 | €7.71 | 55.76K |
| 2026-06-01 | €7.72 | -2.53% | €7.98 | €8.20 | €7.72 | 105.81K |
| 2026-05-29 | €7.92 | +0.64% | €7.91 | €8.05 | €7.83 | 99.74K |
| 2026-05-28 | €7.87 | 0.00% | €7.90 | €7.92 | €7.80 | 149.64K |