General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain
· Delayed Price · Currency is EUR 1.400
-0.010 (-0.71%)
Dec 5, 2025, 5:35 PM CET
BME:GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 4,277 |
| Dec 4, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,938 |
| Dec 3, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 14,591 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.43 | 1.43 | - | 151 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 17,100 |
| Nov 28, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 7,334 |
| Nov 27, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 28,603 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 22,268 |
| Nov 25, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 9.63% | 59,849 |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 210 |
| Nov 21, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 28,363 |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 90 |
| Nov 19, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 6,926 |
| Nov 18, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 47,257 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 5,525 |
| Nov 14, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 11,662 |
| Nov 13, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 17,246 |
| Nov 12, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 4,354 |
| Nov 11, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 10,431 |
| Nov 10, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 4,011 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,048 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.39 | 1.38 | 1.38 | - | 90 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -5.48% | 67,426 |
| Nov 4, 2025 | 1.49 | 1.51 | 1.44 | 1.46 | 1.46 | -2.01% | 66,254 |
| Nov 3, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 9,472 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 9,419 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | 1,661 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 13,121 |
| Oct 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 2,625 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 6,557 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 3,528 |
| Oct 23, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 31,533 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 1.32% | 3,968 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 2,200 |
| Oct 20, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 0.67% | 21,827 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | - | 16,689 |
| Oct 16, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 4,131 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 42,460 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -3.87% | 55,709 |
| Oct 13, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 25,908 |
| Oct 10, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 19,313 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 5,224 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | - | 12,254 |
| Oct 7, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | - | 1,991 |
| Oct 6, 2025 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 84,848 |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,858 |
| Oct 2, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 22,584 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 8,261 |
| Sep 30, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 7,383 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 4.73% | 93,601 |
| Sep 26, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | 0.68% | 25,298 |
| Sep 25, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 16,147 |
| Sep 24, 2025 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 36,101 |
| Sep 23, 2025 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 7,838 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | - | 1,502 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 1,480 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 5,710 |
| Sep 17, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.94% | 14,451 |
| Sep 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.27% | 3,507 |
| Sep 15, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 5,773 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 10,693 |
| Sep 11, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 9,344 |
| Sep 10, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 7,877 |
| Sep 9, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 4,141 |
| Sep 8, 2025 | 1.49 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 35,209 |
| Sep 5, 2025 | 1.49 | 1.59 | 1.48 | 1.52 | 1.52 | 2.01% | 49,768 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 5,424 |
| Sep 3, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -3.23% | 61,622 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 2,472 |
| Sep 1, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | - | 7,461 |
| Aug 29, 2025 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 2.61% | 60,803 |
| Aug 28, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 13,992 |
| Aug 27, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | - | 33,390 |
| Aug 26, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 5,817 |
| Aug 25, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 3,489 |
| Aug 22, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 4,225 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 6,620 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 17,042 |
| Aug 19, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 53,561 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 30,901 |
| Aug 15, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 4,084 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 27,292 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.51 | 1.58 | 1.58 | - | 86,541 |
| Aug 12, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 2.60% | 162,703 |
| Aug 11, 2025 | 1.48 | 1.56 | 1.48 | 1.54 | 1.54 | 4.05% | 202,691 |
| Aug 8, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 2.07% | 25,209 |
| Aug 7, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 33,305 |
| Aug 6, 2025 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | 1.41% | 59,016 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 89,423 |
| Aug 4, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 52,383 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | - | 23,005 |
| Jul 31, 2025 | 1.32 | 1.43 | 1.29 | 1.36 | 1.36 | 3.03% | 232,874 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,245 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 10,290 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,729 |
| Jul 25, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 1,782 |
| Jul 24, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | - | 32,361 |
| Jul 23, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 16,513 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,233 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 2,022 |