Skip to main content
Gestamp Automoción, S.A. (BME:GEST)
Spain flag Spain · Delayed Price · Currency is EUR
3.196
-0.048 (-1.48%)
At close: Feb 27, 2026

Gestamp Automoción Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263.163.273.053.203.20-1.48%1,220,083
Feb 26, 20263.213.293.173.243.240.43%248,753
Feb 25, 20263.283.313.223.233.23-1.28%251,751
Feb 24, 20263.193.273.193.273.272.70%188,478
Feb 23, 20263.223.223.183.193.19-0.81%168,878
Feb 20, 20263.153.213.113.213.211.01%440,302
Feb 19, 20263.293.293.173.183.18-2.75%204,328
Feb 18, 20263.203.283.153.273.273.09%377,042
Feb 17, 20263.193.193.143.173.17-1.12%281,240
Feb 16, 20263.203.213.133.213.211.01%175,081
Feb 13, 20263.203.203.133.183.180.06%136,730
Feb 12, 20263.133.193.133.173.171.15%142,717
Feb 11, 20263.223.233.133.143.14-3.27%317,491
Feb 10, 20263.173.243.163.243.242.66%283,688
Feb 9, 20263.143.163.123.163.160.89%231,535
Feb 6, 20263.093.133.043.133.130.90%163,948
Feb 5, 20263.143.143.053.103.10-0.83%213,739
Feb 4, 20263.053.132.993.133.133.23%238,062
Feb 3, 20263.063.062.993.033.03-0.98%325,101
Feb 2, 20263.033.063.003.063.060.99%279,959
Jan 30, 20263.033.052.993.033.030.20%239,744
Jan 29, 20263.053.063.013.033.03-0.07%146,670
Jan 28, 20263.063.083.023.033.03-1.62%242,302
Jan 27, 20263.073.083.023.083.080.20%218,543
Jan 26, 20263.093.103.033.073.07-0.71%169,494
Jan 23, 20263.093.103.063.093.09-0.45%178,287
Jan 22, 20263.073.133.013.113.111.97%173,863
Jan 21, 20263.093.092.993.053.050.86%238,869
Jan 20, 20263.023.052.993.023.02-0.79%193,218
Jan 19, 20263.043.063.023.053.05-1.99%161,725
Jan 16, 20263.083.113.083.113.110.13%162,160
Jan 15, 20263.153.153.083.103.10-1.27%190,598
Jan 14, 20263.103.143.093.143.141.42%171,495
Jan 13, 20263.113.123.053.103.10-0.45%173,667
Jan 12, 20263.143.163.093.113.11-1.33%181,196
Jan 9, 20263.153.193.123.163.121.48%267,946
Jan 8, 20263.133.153.063.113.08-1.27%214,023
Jan 7, 20263.093.153.093.153.121.35%276,125
Jan 6, 20263.143.143.063.113.08-0.19%183,004
Jan 5, 20263.083.113.023.113.082.03%324,222
Jan 2, 20263.043.053.013.053.020.33%182,419
Dec 31, 20253.003.052.973.043.010.93%161,889
Dec 30, 20253.003.022.973.012.980.40%242,515
Dec 29, 20252.953.002.953.002.971.56%492,152
Dec 24, 20252.942.972.942.962.93-0.47%102,906
Dec 23, 20252.973.002.952.972.94-0.93%165,800
Dec 22, 20252.963.012.953.002.971.08%281,135
Dec 19, 20252.972.972.952.972.94-0.27%582,088
Dec 18, 20252.922.972.912.972.942.06%276,519
Dec 17, 20252.962.962.892.912.88-0.75%222,622
Dec 16, 20252.902.952.902.942.910.48%155,459
Dec 15, 20252.922.942.902.922.890.48%255,130
Dec 12, 20252.852.922.852.912.882.04%244,563
Dec 11, 20252.822.852.812.852.820.64%287,611
Dec 10, 20252.862.882.822.832.80-1.53%248,296
Dec 9, 20252.902.902.852.882.85-1.17%366,635
Dec 8, 20252.922.942.892.912.88-0.95%457,359
Dec 5, 20252.942.992.942.942.91-0.27%320,629
Dec 4, 20253.003.002.932.952.92-0.67%310,150
Dec 3, 20252.993.032.962.972.94-0.54%323,583
Dec 2, 20252.993.012.972.982.950.13%276,065
Dec 1, 20252.972.982.922.982.950.20%195,901
Nov 28, 20252.962.982.932.972.940.07%232,993
Nov 27, 20252.952.972.942.972.941.09%264,976
Nov 26, 20252.962.962.922.942.91-0.41%199,290
Nov 25, 20252.962.962.922.952.92-225,583
Nov 24, 20252.952.982.932.952.920.61%265,466
Nov 21, 20252.902.942.882.932.900.07%267,645
Nov 20, 20252.922.962.902.932.901.03%358,537
Nov 19, 20252.852.912.852.902.871.05%277,559
Nov 18, 20252.922.922.862.872.84-1.03%260,611
Nov 17, 20252.882.922.882.902.870.62%194,268
Nov 14, 20252.902.912.852.882.85-1.23%280,884
Nov 13, 20252.862.932.862.922.891.67%231,842
Nov 12, 20252.872.902.842.872.84-0.21%271,551
Nov 11, 20252.872.882.842.882.850.63%263,687
Nov 10, 20252.892.922.852.862.83-0.56%297,353
Nov 7, 20252.862.882.832.872.85-333,002
Nov 6, 20252.962.972.862.872.85-2.77%529,674
Nov 5, 20253.113.192.962.962.93-10.48%1,349,877
Nov 4, 20253.333.333.273.303.27-1.78%289,088
Nov 3, 20253.353.403.343.363.330.12%172,962
Oct 31, 20253.373.383.343.363.320.24%232,165
Oct 30, 20253.463.463.353.353.32-2.50%232,243
Oct 29, 20253.453.463.423.443.40-0.35%262,101
Oct 28, 20253.383.463.363.453.411.89%266,946
Oct 27, 20253.413.463.383.383.35-1.40%309,743
Oct 24, 20253.403.433.393.433.400.94%373,550
Oct 23, 20253.293.403.293.403.374.29%428,604
Oct 22, 20253.243.293.213.263.231.18%967,708
Oct 21, 20253.213.233.183.223.19-0.12%346,346
Oct 20, 20253.243.253.173.233.19-0.49%251,959
Oct 17, 20253.213.263.183.243.210.19%317,656
Oct 16, 20253.203.263.203.243.202.93%339,627
Oct 15, 20253.143.163.123.143.110.38%325,947
Oct 14, 20253.163.183.133.133.10-1.14%225,857
Oct 13, 20253.163.193.153.173.140.96%270,615
Oct 10, 20253.153.213.143.143.11-0.95%314,390
Oct 9, 20253.163.203.153.173.14-0.13%341,398
Oct 8, 20253.173.193.133.173.14-0.44%575,970