Gestamp Automoción, S.A. (BME:GEST)
Spain
· Delayed Price · Currency is EUR 3.175
-0.005 (-0.16%)
Apr 28, 2026, 5:35 PM CET
Gestamp Automoción Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.19 | 3.23 | 3.18 | 3.18 | 3.18 | -0.16% | 168,504 |
| Apr 27, 2026 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | - | 223,273 |
| Apr 24, 2026 | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.63% | 157,833 |
| Apr 23, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | 0.16% | 168,278 |
| Apr 22, 2026 | 3.22 | 3.25 | 3.19 | 3.20 | 3.20 | -0.78% | 229,778 |
| Apr 21, 2026 | 3.23 | 3.25 | 3.22 | 3.22 | 3.22 | - | 400,133 |
| Apr 20, 2026 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | -0.46% | 259,384 |
| Apr 17, 2026 | 3.12 | 3.26 | 3.12 | 3.24 | 3.24 | 3.85% | 475,355 |
| Apr 16, 2026 | 3.13 | 3.19 | 3.08 | 3.12 | 3.12 | -0.16% | 616,917 |
| Apr 15, 2026 | 3.21 | 3.22 | 3.11 | 3.12 | 3.12 | -2.19% | 617,137 |
| Apr 14, 2026 | 3.17 | 3.25 | 3.17 | 3.19 | 3.19 | 1.11% | 346,693 |
| Apr 13, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 0.48% | 515,992 |
| Apr 10, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | 1.95% | 340,525 |
| Apr 9, 2026 | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -1.12% | 358,527 |
| Apr 8, 2026 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 3.66% | 530,403 |
| Apr 7, 2026 | 3.01 | 3.05 | 2.97 | 3.01 | 3.01 | 0.17% | 403,499 |
| Apr 2, 2026 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | -1.06% | 340,059 |
| Apr 1, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 3.13% | 303,566 |
| Mar 31, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | 0.27% | 411,471 |
| Mar 30, 2026 | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | -2.07% | 431,603 |
| Mar 27, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -1.64% | 278,173 |
| Mar 26, 2026 | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | - | 319,538 |
| Mar 25, 2026 | 3.07 | 3.11 | 3.03 | 3.04 | 3.04 | 0.20% | 395,074 |
| Mar 24, 2026 | 3.02 | 3.06 | 2.98 | 3.04 | 3.04 | 0.33% | 347,298 |
| Mar 23, 2026 | 2.90 | 3.05 | 2.86 | 3.03 | 3.03 | 3.06% | 492,997 |
| Mar 20, 2026 | 2.92 | 2.99 | 2.92 | 2.94 | 2.94 | -0.27% | 578,615 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -2.32% | 406,175 |
| Mar 18, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.28% | 321,766 |
| Mar 17, 2026 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.40% | 236,460 |
| Mar 16, 2026 | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | -0.94% | 271,833 |
| Mar 13, 2026 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | -0.40% | 387,325 |
| Mar 12, 2026 | 3.04 | 3.05 | 2.98 | 3.01 | 3.01 | -1.44% | 554,653 |
| Mar 11, 2026 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | -0.46% | 284,966 |
| Mar 10, 2026 | 3.07 | 3.13 | 3.00 | 3.06 | 3.06 | 2.13% | 490,018 |
| Mar 9, 2026 | 3.03 | 3.06 | 2.97 | 3.00 | 3.00 | -3.23% | 558,894 |
| Mar 6, 2026 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | 0.19% | 307,122 |
| Mar 5, 2026 | 3.05 | 3.13 | 3.04 | 3.09 | 3.09 | 0.19% | 341,968 |
| Mar 4, 2026 | 2.99 | 3.13 | 2.94 | 3.09 | 3.09 | 1.45% | 653,754 |
| Mar 3, 2026 | 3.05 | 3.12 | 3.00 | 3.04 | 3.04 | -4.04% | 776,210 |
| Mar 2, 2026 | 3.08 | 3.17 | 3.01 | 3.17 | 3.17 | -0.75% | 576,227 |
| Feb 27, 2026 | 3.16 | 3.27 | 3.05 | 3.20 | 3.20 | -1.48% | 1,220,083 |
| Feb 26, 2026 | 3.21 | 3.29 | 3.17 | 3.24 | 3.24 | 0.43% | 248,753 |
| Feb 25, 2026 | 3.28 | 3.31 | 3.22 | 3.23 | 3.23 | -1.28% | 251,751 |
| Feb 24, 2026 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | 2.70% | 188,478 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -0.81% | 168,878 |
| Feb 20, 2026 | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | 1.01% | 440,302 |
| Feb 19, 2026 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | -2.75% | 204,328 |
| Feb 18, 2026 | 3.20 | 3.28 | 3.15 | 3.27 | 3.27 | 3.09% | 377,042 |
| Feb 17, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -1.12% | 281,240 |
| Feb 16, 2026 | 3.20 | 3.21 | 3.13 | 3.21 | 3.21 | 1.01% | 175,081 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | 0.06% | 136,730 |
| Feb 12, 2026 | 3.13 | 3.19 | 3.13 | 3.17 | 3.17 | 1.15% | 142,717 |
| Feb 11, 2026 | 3.22 | 3.23 | 3.13 | 3.14 | 3.14 | -3.27% | 317,491 |
| Feb 10, 2026 | 3.17 | 3.24 | 3.16 | 3.24 | 3.24 | 2.66% | 283,688 |
| Feb 9, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.89% | 231,535 |
| Feb 6, 2026 | 3.09 | 3.13 | 3.04 | 3.13 | 3.13 | 0.90% | 163,948 |
| Feb 5, 2026 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | -0.83% | 213,739 |
| Feb 4, 2026 | 3.05 | 3.13 | 2.99 | 3.13 | 3.13 | 3.23% | 238,062 |
| Feb 3, 2026 | 3.06 | 3.06 | 2.99 | 3.03 | 3.03 | -0.98% | 325,101 |
| Feb 2, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 279,959 |
| Jan 30, 2026 | 3.03 | 3.05 | 2.99 | 3.03 | 3.03 | 0.20% | 239,744 |
| Jan 29, 2026 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.07% | 146,670 |
| Jan 28, 2026 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -1.62% | 242,302 |
| Jan 27, 2026 | 3.07 | 3.08 | 3.02 | 3.08 | 3.08 | 0.20% | 218,543 |
| Jan 26, 2026 | 3.09 | 3.10 | 3.03 | 3.07 | 3.07 | -0.71% | 169,494 |
| Jan 23, 2026 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | -0.45% | 178,287 |
| Jan 22, 2026 | 3.07 | 3.13 | 3.01 | 3.11 | 3.11 | 1.97% | 173,863 |
| Jan 21, 2026 | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | 0.86% | 238,869 |
| Jan 20, 2026 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | -0.79% | 193,218 |
| Jan 19, 2026 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | -1.99% | 161,725 |
| Jan 16, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.13% | 162,160 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 190,598 |
| Jan 14, 2026 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 1.42% | 171,495 |
| Jan 13, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.10 | -0.45% | 173,667 |
| Jan 12, 2026 | 3.14 | 3.16 | 3.09 | 3.11 | 3.11 | -1.33% | 181,196 |
| Jan 9, 2026 | 3.15 | 3.19 | 3.12 | 3.16 | 3.12 | 1.48% | 267,946 |
| Jan 8, 2026 | 3.13 | 3.15 | 3.06 | 3.11 | 3.08 | -1.27% | 214,023 |
| Jan 7, 2026 | 3.09 | 3.15 | 3.09 | 3.15 | 3.12 | 1.35% | 276,125 |
| Jan 6, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 3.08 | -0.19% | 183,004 |
| Jan 5, 2026 | 3.08 | 3.11 | 3.02 | 3.11 | 3.08 | 2.03% | 324,222 |
| Jan 2, 2026 | 3.04 | 3.05 | 3.01 | 3.05 | 3.02 | 0.33% | 182,419 |
| Dec 31, 2025 | 3.00 | 3.05 | 2.97 | 3.04 | 3.01 | 0.93% | 161,889 |
| Dec 30, 2025 | 3.00 | 3.02 | 2.97 | 3.01 | 2.98 | 0.40% | 242,515 |
| Dec 29, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 2.97 | 1.56% | 492,152 |
| Dec 24, 2025 | 2.94 | 2.97 | 2.94 | 2.96 | 2.93 | -0.47% | 102,906 |
| Dec 23, 2025 | 2.97 | 3.00 | 2.95 | 2.97 | 2.94 | -0.93% | 165,800 |
| Dec 22, 2025 | 2.96 | 3.01 | 2.95 | 3.00 | 2.97 | 1.08% | 281,135 |
| Dec 19, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.94 | -0.27% | 582,088 |
| Dec 18, 2025 | 2.92 | 2.97 | 2.91 | 2.97 | 2.94 | 2.06% | 276,519 |
| Dec 17, 2025 | 2.96 | 2.96 | 2.89 | 2.91 | 2.88 | -0.75% | 222,622 |
| Dec 16, 2025 | 2.90 | 2.95 | 2.90 | 2.94 | 2.91 | 0.48% | 155,459 |
| Dec 15, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.89 | 0.48% | 255,130 |
| Dec 12, 2025 | 2.85 | 2.92 | 2.85 | 2.91 | 2.88 | 2.04% | 244,563 |
| Dec 11, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.82 | 0.64% | 287,611 |
| Dec 10, 2025 | 2.86 | 2.88 | 2.82 | 2.83 | 2.80 | -1.53% | 248,296 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.85 | 2.88 | 2.85 | -1.17% | 366,635 |
| Dec 8, 2025 | 2.92 | 2.94 | 2.89 | 2.91 | 2.88 | -0.95% | 457,359 |
| Dec 5, 2025 | 2.94 | 2.99 | 2.94 | 2.94 | 2.91 | -0.27% | 320,629 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | 2.92 | -0.67% | 310,150 |
| Dec 3, 2025 | 2.99 | 3.03 | 2.96 | 2.97 | 2.94 | -0.54% | 323,583 |