Skip to main content
logo
Gestamp Automoción, S.A. (BME:GEST)
Spain flag Spain · Delayed Price · Currency is EUR
3.042
+0.028 (0.93%)
At close: Dec 31, 2025

Gestamp Automoción Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20253.003.052.973.043.040.93%161,889
Dec 30, 20253.003.022.973.013.010.40%242,515
Dec 29, 20252.953.002.953.003.001.56%492,152
Dec 24, 20252.942.972.942.962.96-0.47%102,906
Dec 23, 20252.973.002.952.972.97-0.93%165,800
Dec 22, 20252.963.012.953.003.001.08%281,135
Dec 19, 20252.972.972.952.972.97-0.27%582,088
Dec 18, 20252.922.972.912.972.972.06%276,519
Dec 17, 20252.962.962.892.912.91-0.75%222,622
Dec 16, 20252.902.952.902.942.940.48%155,459
Dec 15, 20252.922.942.902.922.920.48%255,130
Dec 12, 20252.852.922.852.912.912.04%244,563
Dec 11, 20252.822.852.812.852.850.64%287,611
Dec 10, 20252.862.882.822.832.83-1.53%248,296
Dec 9, 20252.902.902.852.882.88-1.17%366,635
Dec 8, 20252.922.942.892.912.91-0.95%457,349
Dec 5, 20252.942.992.942.942.94-0.27%320,629
Dec 4, 20253.003.002.932.952.95-0.67%310,150
Dec 3, 20252.993.032.962.972.97-0.54%323,583
Dec 2, 20252.993.012.972.982.980.13%276,065
Dec 1, 20252.972.982.922.982.980.20%195,901
Nov 28, 20252.962.982.932.972.970.07%232,993
Nov 27, 20252.952.972.942.972.971.09%264,976
Nov 26, 20252.962.962.922.942.94-0.41%199,290
Nov 25, 20252.962.962.922.952.95-225,583
Nov 24, 20252.952.982.932.952.950.61%265,466
Nov 21, 20252.902.942.882.932.930.07%267,645
Nov 20, 20252.922.962.902.932.931.03%358,537
Nov 19, 20252.852.912.852.902.901.05%277,559
Nov 18, 20252.922.922.862.872.87-1.03%260,611
Nov 17, 20252.882.922.882.902.900.62%194,268
Nov 14, 20252.902.912.852.882.88-1.23%280,884
Nov 13, 20252.862.932.862.922.921.67%231,842
Nov 12, 20252.872.902.842.872.87-0.21%271,551
Nov 11, 20252.872.882.842.882.880.63%263,687
Nov 10, 20252.892.922.852.862.86-0.56%297,353
Nov 7, 20252.862.882.832.872.87-333,002
Nov 6, 20252.962.972.862.872.87-2.77%529,674
Nov 5, 20253.113.192.962.962.96-10.48%1,349,877
Nov 4, 20253.333.333.273.303.30-1.78%289,088
Nov 3, 20253.353.403.343.363.360.12%172,962
Oct 31, 20253.373.383.343.363.360.24%232,165
Oct 30, 20253.463.463.353.353.35-2.50%232,243
Oct 29, 20253.453.463.423.443.44-0.35%262,101
Oct 28, 20253.383.463.363.453.451.89%266,946
Oct 27, 20253.413.463.383.383.38-1.40%309,743
Oct 24, 20253.403.433.393.433.430.94%373,550
Oct 23, 20253.293.403.293.403.404.29%428,604
Oct 22, 20253.243.293.213.263.261.18%967,708
Oct 21, 20253.213.233.183.223.22-0.12%346,346