Gestamp Automoción, S.A. (BME:GEST)
Spain
· Delayed Price · Currency is EUR 2.938
-0.008 (-0.27%)
At close: Dec 5, 2025
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.94 | 2.99 | 2.94 | 2.94 | 2.94 | -0.27% | 320,629 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -0.67% | 310,150 |
| Dec 3, 2025 | 2.99 | 3.03 | 2.96 | 2.97 | 2.97 | -0.54% | 323,583 |
| Dec 2, 2025 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | 0.13% | 276,065 |
| Dec 1, 2025 | 2.97 | 2.98 | 2.92 | 2.98 | 2.98 | 0.20% | 195,901 |
| Nov 28, 2025 | 2.96 | 2.98 | 2.93 | 2.97 | 2.97 | 0.07% | 232,993 |
| Nov 27, 2025 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | 1.09% | 264,976 |
| Nov 26, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.41% | 199,290 |
| Nov 25, 2025 | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | - | 225,583 |
| Nov 24, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | 0.61% | 265,466 |
| Nov 21, 2025 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | 0.07% | 267,645 |
| Nov 20, 2025 | 2.92 | 2.96 | 2.90 | 2.93 | 2.93 | 1.03% | 358,537 |
| Nov 19, 2025 | 2.85 | 2.91 | 2.85 | 2.90 | 2.90 | 1.05% | 277,559 |
| Nov 18, 2025 | 2.92 | 2.92 | 2.86 | 2.87 | 2.87 | -1.03% | 260,611 |
| Nov 17, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 0.62% | 194,268 |
| Nov 14, 2025 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | -1.23% | 280,884 |
| Nov 13, 2025 | 2.86 | 2.93 | 2.86 | 2.92 | 2.92 | 1.67% | 231,842 |
| Nov 12, 2025 | 2.87 | 2.90 | 2.84 | 2.87 | 2.87 | -0.21% | 271,551 |
| Nov 11, 2025 | 2.87 | 2.88 | 2.84 | 2.88 | 2.88 | 0.63% | 263,687 |
| Nov 10, 2025 | 2.89 | 2.92 | 2.85 | 2.86 | 2.86 | -0.56% | 297,353 |
| Nov 7, 2025 | 2.86 | 2.88 | 2.83 | 2.87 | 2.87 | - | 333,002 |
| Nov 6, 2025 | 2.96 | 2.97 | 2.86 | 2.87 | 2.87 | -2.77% | 529,674 |
| Nov 5, 2025 | 3.11 | 3.19 | 2.96 | 2.96 | 2.96 | -10.48% | 1,349,877 |
| Nov 4, 2025 | 3.33 | 3.33 | 3.27 | 3.30 | 3.30 | -1.78% | 289,088 |
| Nov 3, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | 0.12% | 172,962 |
| Oct 31, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | 0.24% | 232,165 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -2.50% | 232,243 |
| Oct 29, 2025 | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | -0.35% | 262,101 |
| Oct 28, 2025 | 3.38 | 3.46 | 3.36 | 3.45 | 3.45 | 1.89% | 266,946 |
| Oct 27, 2025 | 3.41 | 3.46 | 3.38 | 3.38 | 3.38 | -1.40% | 309,743 |
| Oct 24, 2025 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.94% | 373,550 |
| Oct 23, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 4.29% | 428,604 |
| Oct 22, 2025 | 3.24 | 3.29 | 3.21 | 3.26 | 3.26 | 1.18% | 967,708 |
| Oct 21, 2025 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | -0.12% | 346,346 |
| Oct 20, 2025 | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | -0.49% | 251,959 |
| Oct 17, 2025 | 3.21 | 3.26 | 3.18 | 3.24 | 3.24 | 0.19% | 317,656 |
| Oct 16, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 2.93% | 339,627 |
| Oct 15, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.38% | 325,947 |
| Oct 14, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -1.14% | 225,857 |
| Oct 13, 2025 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | 0.96% | 270,615 |
| Oct 10, 2025 | 3.15 | 3.21 | 3.14 | 3.14 | 3.14 | -0.95% | 314,390 |
| Oct 9, 2025 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | -0.13% | 341,398 |
| Oct 8, 2025 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | -0.44% | 575,970 |
| Oct 7, 2025 | 3.28 | 3.30 | 3.19 | 3.19 | 3.19 | -3.86% | 535,904 |
| Oct 6, 2025 | 3.32 | 3.35 | 3.27 | 3.31 | 3.31 | -0.84% | 415,742 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.29 | 3.34 | 3.34 | 1.46% | 386,465 |
| Oct 2, 2025 | 3.30 | 3.34 | 3.23 | 3.29 | 3.29 | 0.12% | 261,591 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | -0.06% | 271,262 |
| Sep 30, 2025 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -1.14% | 376,741 |
| Sep 29, 2025 | 3.34 | 3.35 | 3.32 | 3.33 | 3.33 | 0.18% | 155,663 |
| Sep 26, 2025 | 3.29 | 3.35 | 3.29 | 3.32 | 3.32 | 0.30% | 303,877 |
| Sep 25, 2025 | 3.32 | 3.38 | 3.31 | 3.31 | 3.31 | -1.72% | 173,383 |
| Sep 24, 2025 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | -1.11% | 205,213 |
| Sep 23, 2025 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | 2.28% | 384,866 |
| Sep 22, 2025 | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.83% | 269,462 |
| Sep 19, 2025 | 3.39 | 3.44 | 3.36 | 3.36 | 3.36 | -0.36% | 939,363 |
| Sep 18, 2025 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | -0.53% | 329,175 |
| Sep 17, 2025 | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | 2.11% | 247,610 |
| Sep 16, 2025 | 3.30 | 3.35 | 3.30 | 3.32 | 3.32 | 0.12% | 291,213 |
| Sep 15, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.83% | 234,166 |
| Sep 12, 2025 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -1.23% | 193,455 |
| Sep 11, 2025 | 3.40 | 3.42 | 3.39 | 3.42 | 3.42 | 0.94% | 194,243 |
| Sep 10, 2025 | 3.36 | 3.42 | 3.35 | 3.39 | 3.39 | -0.70% | 192,005 |
| Sep 9, 2025 | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | - | 214,806 |
| Sep 8, 2025 | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | 0.95% | 255,140 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | 0.18% | 207,969 |
| Sep 4, 2025 | 3.33 | 3.39 | 3.30 | 3.38 | 3.38 | - | 201,235 |
| Sep 3, 2025 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.36% | 291,141 |
| Sep 2, 2025 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -2.55% | 396,494 |
| Sep 1, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | - | 218,569 |
| Aug 29, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.80% | 172,053 |
| Aug 28, 2025 | 3.40 | 3.54 | 3.30 | 3.48 | 3.48 | 0.35% | 477,078 |
| Aug 27, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.46% | 257,005 |
| Aug 26, 2025 | 3.48 | 3.51 | 3.43 | 3.48 | 3.48 | -1.02% | 463,092 |
| Aug 25, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | -0.40% | 211,110 |
| Aug 22, 2025 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | 1.79% | 421,711 |
| Aug 21, 2025 | 3.45 | 3.52 | 3.45 | 3.47 | 3.47 | 0.06% | 276,505 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | -1.31% | 265,688 |
| Aug 19, 2025 | 3.39 | 3.53 | 3.39 | 3.52 | 3.52 | 3.78% | 740,312 |
| Aug 18, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | -0.53% | 310,931 |
| Aug 15, 2025 | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | -0.29% | 372,017 |
| Aug 14, 2025 | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | -0.41% | 397,666 |
| Aug 13, 2025 | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | 0.65% | 310,775 |
| Aug 12, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 1.79% | 294,989 |
| Aug 11, 2025 | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | -1.24% | 240,455 |
| Aug 8, 2025 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | 2.23% | 463,449 |
| Aug 7, 2025 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | 0.97% | 324,225 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 288,174 |
| Aug 5, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 1.47% | 338,935 |
| Aug 4, 2025 | 3.34 | 3.36 | 3.27 | 3.28 | 3.28 | -0.97% | 295,675 |
| Aug 1, 2025 | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | 0.06% | 577,396 |
| Jul 31, 2025 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | -0.60% | 481,850 |
| Jul 30, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -1.36% | 438,880 |
| Jul 29, 2025 | 3.27 | 3.49 | 3.23 | 3.37 | 3.37 | 4.14% | 2,525,770 |
| Jul 28, 2025 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | 0.25% | 469,389 |
| Jul 25, 2025 | 3.20 | 3.23 | 3.15 | 3.23 | 3.23 | 0.56% | 424,263 |
| Jul 24, 2025 | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | 0.75% | 512,027 |
| Jul 23, 2025 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | 1.92% | 618,963 |
| Jul 22, 2025 | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.95% | 417,379 |
| Jul 21, 2025 | 3.13 | 3.17 | 3.13 | 3.16 | 3.16 | 0.96% | 335,420 |