Skip to main content
General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain flag Spain · Delayed Price · Currency is EUR
1.500
0.00 (0.00%)
At close: Feb 27, 2026

BME:GAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.501.541.471.501.50-29,923
Feb 26, 20261.491.501.451.501.503.45%60,854
Feb 25, 20261.471.471.451.451.45-1.36%56,112
Feb 24, 20261.481.481.471.471.47-2.65%34,859
Feb 23, 20261.541.541.481.511.51-11,050
Feb 20, 20261.531.531.471.511.51-0.66%16,679
Feb 19, 20261.531.531.521.521.52-0.65%4,011
Feb 18, 20261.511.531.511.531.531.32%1,692
Feb 17, 20261.541.541.511.511.51-3.21%12,296
Feb 16, 20261.561.561.521.561.56-12,280
Feb 13, 20261.561.561.521.561.56-5,969
Feb 12, 20261.581.581.561.561.56-1.27%576
Feb 11, 20261.561.581.561.581.581.28%5,177
Feb 10, 20261.581.581.521.561.56-1.89%15,881
Feb 9, 20261.501.601.501.591.593.92%13,610
Feb 6, 20261.501.531.491.531.532.00%9,524
Feb 5, 20261.511.521.501.501.50-1.32%13,228
Feb 4, 20261.521.551.521.521.52-2,263
Feb 3, 20261.531.551.521.521.52-0.65%2,606
Feb 2, 20261.511.541.511.531.53-1.29%10,581
Jan 30, 20261.581.581.501.551.55-1.90%15,193
Jan 29, 20261.571.601.561.581.58-1.25%9,340
Jan 28, 20261.601.601.601.601.60-37
Jan 27, 20261.601.601.581.601.60-143
Jan 26, 20261.601.621.581.601.601.27%2,932
Jan 23, 20261.581.661.581.581.58-1.86%15,836
Jan 22, 20261.641.641.611.611.61-6,577
Jan 21, 20261.611.611.611.611.61-5,676
Jan 20, 20261.641.641.611.611.61-2.42%2,770
Jan 19, 20261.641.691.581.651.65-2.37%60,727
Jan 16, 20261.631.691.631.691.691.20%20,189
Jan 15, 20261.681.681.641.671.67-0.60%8,994
Jan 14, 20261.631.681.631.681.68-0.59%2,669
Jan 13, 20261.691.691.641.691.69-6,379
Jan 12, 20261.691.691.631.691.69-27,915
Jan 9, 20261.651.691.651.691.69-16,764
Jan 8, 20261.681.691.631.691.690.60%30,157
Jan 7, 20261.721.721.611.681.68-54,859
Jan 6, 20261.591.681.551.681.685.66%24,926
Jan 5, 20261.551.591.501.591.591.92%50,534
Jan 2, 20261.591.591.521.561.56-1.89%18,573
Dec 31, 20251.561.601.531.591.59-15,323
Dec 30, 20251.571.611.561.591.591.27%10,534
Dec 29, 20251.581.621.561.571.57-2.48%16,456
Dec 24, 20251.581.611.561.611.61-2.42%9,841
Dec 23, 20251.631.651.541.651.651.23%10,016
Dec 22, 20251.661.661.631.631.63-1.81%12,884
Dec 19, 20251.621.671.601.661.661.84%18,000
Dec 18, 20251.691.691.631.631.63-39,464
Dec 17, 20251.661.671.601.631.630.62%58,894
Dec 16, 20251.591.631.561.621.621.89%48,738
Dec 15, 20251.591.651.581.591.593.25%129,388
Dec 12, 20251.451.551.451.541.544.76%83,714
Dec 11, 20251.381.471.351.471.475.76%25,871
Dec 10, 20251.401.401.381.391.39-0.71%15,042
Dec 9, 20251.401.401.401.401.40-0.71%774
Dec 8, 20251.411.411.401.411.41-95
Dec 5, 20251.401.411.401.411.41-4,277
Dec 4, 20251.421.421.401.411.41-1,938
Dec 3, 20251.411.421.391.411.41-1.40%14,591
Dec 2, 20251.421.421.421.431.43-151
Dec 1, 20251.471.471.411.431.43-2.72%17,100
Nov 28, 20251.421.471.421.471.471.38%7,334
Nov 27, 20251.451.481.421.451.45-2.03%28,603
Nov 26, 20251.491.491.481.481.48-22,268
Nov 25, 20251.401.491.401.481.489.63%59,849
Nov 24, 20251.351.351.351.351.35-210
Nov 21, 20251.361.391.331.351.35-0.74%28,363
Nov 20, 20251.361.361.361.361.36-90
Nov 19, 20251.351.371.351.361.360.74%6,926
Nov 18, 20251.381.381.311.351.35-2.17%47,257
Nov 17, 20251.401.401.381.381.38-2.13%5,525
Nov 14, 20251.351.411.351.411.414.44%11,662
Nov 13, 20251.351.361.341.351.35-0.74%17,246
Nov 12, 20251.361.401.361.361.36-0.73%4,354
Nov 11, 20251.371.401.371.371.37-10,431
Nov 10, 20251.371.391.371.371.37-0.72%4,011
Nov 7, 20251.381.381.381.381.38-3,048
Nov 6, 20251.421.421.391.381.38-90
Nov 5, 20251.471.471.361.381.38-5.48%67,426
Nov 4, 20251.491.511.441.461.46-2.01%66,254
Nov 3, 20251.511.511.481.491.49-0.67%9,472
Oct 31, 20251.521.521.501.501.50-1.32%9,419
Oct 30, 20251.531.531.521.521.52-1.30%1,661
Oct 29, 20251.541.551.521.541.541.32%13,121
Oct 28, 20251.521.521.521.521.52-1.30%2,625
Oct 27, 20251.541.541.541.541.541.32%6,557
Oct 24, 20251.521.521.521.521.52-1.30%3,528
Oct 23, 20251.511.541.501.541.540.65%31,533
Oct 22, 20251.541.541.531.531.531.32%3,968
Oct 21, 20251.511.511.511.511.510.67%2,200
Oct 20, 20251.461.531.461.501.500.67%21,827
Oct 17, 20251.541.541.471.491.49-16,689
Oct 16, 20251.461.491.461.491.492.05%4,131
Oct 15, 20251.501.501.431.461.46-2.01%42,460
Oct 14, 20251.521.531.481.491.49-3.87%55,709
Oct 13, 20251.551.551.511.551.55-25,908
Oct 10, 20251.561.581.521.551.551.31%19,313
Oct 9, 20251.561.561.521.531.53-1.92%5,224
Oct 8, 20251.541.571.541.561.56-12,254