Skip to main content
Grupo Empresarial San José, S.A. (BME:GSJ)
Spain flag Spain · Delayed Price · Currency is EUR
7.60
-0.08 (-1.04%)
At close: Dec 5, 2025

BME:GSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.797.797.607.607.60-1.04%18,941
Dec 4, 20257.677.757.607.687.68-0.52%47,649
Dec 3, 20257.837.837.677.727.72-0.52%46,550
Dec 2, 20257.627.837.627.767.762.92%92,745
Dec 1, 20257.757.757.447.547.54-1.82%42,330
Nov 28, 20257.667.727.607.687.68-0.52%28,651
Nov 27, 20257.657.757.557.727.721.05%73,799
Nov 26, 20257.407.657.407.647.643.38%95,189
Nov 25, 20257.267.567.167.397.392.21%188,665
Nov 24, 20257.167.247.067.237.23-0.14%43,754
Nov 21, 20256.847.376.817.247.244.32%156,721
Nov 20, 20257.087.086.946.946.94-0.57%33,842
Nov 19, 20256.887.006.836.986.98-82,489
Nov 18, 20257.107.136.866.986.98-3.19%47,278
Nov 17, 20257.217.247.027.217.210.70%31,959
Nov 14, 20257.207.217.017.167.16-0.97%38,887
Nov 13, 20257.207.347.197.237.230.42%62,754
Nov 12, 20257.197.277.157.207.200.84%36,354
Nov 11, 20257.167.177.097.147.14-0.14%21,860
Nov 10, 20257.037.197.037.157.152.14%35,248
Nov 7, 20257.147.216.967.007.00-2.10%63,204
Nov 6, 20257.267.277.147.157.15-1.24%46,292
Nov 5, 20256.947.346.917.247.244.78%118,703
Nov 4, 20256.926.966.806.916.91-1.00%48,788
Nov 3, 20257.017.086.976.986.98-0.57%27,451
Oct 31, 20257.087.086.907.027.020.29%43,589
Oct 30, 20256.967.076.927.007.00-57,156
Oct 29, 20257.287.286.957.007.00-3.58%104,891
Oct 28, 20257.307.327.227.267.26-29,165
Oct 27, 20257.247.337.247.267.26-0.55%36,028
Oct 24, 20257.217.327.167.307.301.53%58,793
Oct 23, 20256.997.206.987.197.192.28%49,057
Oct 22, 20257.097.197.017.037.03-1.13%127,209
Oct 21, 20257.247.277.107.117.11-0.84%36,262
Oct 20, 20257.067.227.017.177.172.28%75,111
Oct 17, 20257.087.126.927.017.01-2.23%72,712
Oct 16, 20257.287.287.057.177.17-0.69%43,175
Oct 15, 20257.287.387.157.227.22-1.77%88,609
Oct 14, 20257.117.357.037.357.353.23%161,605
Oct 13, 20256.947.156.947.127.121.86%86,804
Oct 10, 20256.927.076.866.996.991.60%117,634
Oct 9, 20256.906.986.846.886.88-0.29%80,316
Oct 8, 20257.087.106.866.906.90-2.13%257,613
Oct 7, 20256.807.066.727.057.053.68%218,172
Oct 6, 20256.796.806.656.806.800.59%27,440
Oct 3, 20256.646.876.646.766.761.81%71,974
Oct 2, 20256.636.686.586.646.64-0.30%20,748
Oct 1, 20256.626.696.486.666.660.15%55,679
Sep 30, 20256.516.696.516.656.651.37%58,406
Sep 29, 20256.626.636.516.566.56-0.46%33,272
Sep 26, 20256.706.706.506.596.59-25,114
Sep 25, 20256.546.626.506.596.59-0.75%27,805
Sep 24, 20256.576.656.526.646.641.07%20,456
Sep 23, 20256.686.726.566.576.57-1.50%50,075
Sep 22, 20256.726.726.666.676.67-0.60%18,373
Sep 19, 20256.776.776.666.716.710.90%11,676
Sep 18, 20256.796.806.656.656.65-1.19%23,667
Sep 17, 20256.786.796.666.736.73-18,167
Sep 16, 20256.926.926.706.736.73-2.60%39,284
Sep 15, 20256.896.936.846.916.911.17%51,831
Sep 12, 20256.856.946.826.836.830.59%32,318
Sep 11, 20256.746.886.736.796.790.74%26,419
Sep 10, 20256.756.786.696.746.740.15%25,855
Sep 9, 20256.756.756.626.736.730.75%33,806
Sep 8, 20256.656.746.656.686.680.60%23,745
Sep 5, 20256.726.746.596.646.640.15%29,731
Sep 4, 20256.576.646.536.636.631.38%28,161
Sep 3, 20256.616.626.516.546.54-0.76%53,033
Sep 2, 20256.816.816.586.596.59-3.37%71,769
Sep 1, 20256.886.886.746.826.821.04%22,948
Aug 29, 20256.996.996.756.756.75-3.43%52,462
Aug 28, 20256.867.006.756.996.993.25%55,745
Aug 27, 20256.956.956.686.776.77-1.17%58,150
Aug 26, 20256.886.926.826.856.85-1.44%52,002
Aug 25, 20257.017.066.866.956.95-1.56%73,055
Aug 22, 20257.057.147.037.067.06-0.70%32,986
Aug 21, 20257.067.197.047.117.110.42%43,779
Aug 20, 20257.117.197.057.087.08-1.39%58,576
Aug 19, 20257.237.357.167.187.18-1.10%84,431
Aug 18, 20257.157.267.007.267.260.69%105,641
Aug 15, 20256.807.306.727.217.216.81%293,318
Aug 14, 20256.706.796.666.756.750.75%63,612
Aug 13, 20256.546.746.546.706.701.52%73,820
Aug 12, 20256.646.676.506.606.60-0.60%74,310
Aug 11, 20256.376.676.376.646.645.40%144,859
Aug 8, 20256.286.316.216.306.300.64%40,238
Aug 7, 20256.136.276.126.266.263.30%61,494
Aug 6, 20256.106.136.066.066.06-25,383
Aug 5, 20256.116.166.056.066.06-1.46%37,249
Aug 4, 20256.256.256.106.156.15-0.81%38,570
Aug 1, 20256.126.256.056.206.201.31%37,333
Jul 31, 20256.136.286.086.126.12-0.16%58,504
Jul 30, 20256.116.196.066.136.13-0.16%44,197
Jul 29, 20256.146.236.146.146.14-0.16%16,598
Jul 28, 20256.296.326.146.156.15-1.44%129,615
Jul 25, 20256.276.306.156.246.24-31,792
Jul 24, 20256.346.386.246.246.24-1.73%30,978
Jul 23, 20256.366.456.316.356.35-0.16%47,355
Jul 22, 20256.406.426.306.366.360.16%30,973
Jul 21, 20256.376.396.276.356.350.47%42,450