Skip to main content
Grupo Empresarial San José, S.A. (BME:GSJ)
Spain flag Spain · Delayed Price · Currency is EUR
9.31
+0.16 (1.75%)
At close: Feb 27, 2026

BME:GSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.299.559.219.319.311.75%223,771
Feb 26, 20269.159.229.049.159.15-0.44%51,318
Feb 25, 20269.189.249.069.199.191.10%46,404
Feb 24, 20269.069.158.939.099.090.22%68,000
Feb 23, 20269.299.299.009.079.07-1.52%51,431
Feb 20, 20269.279.349.159.219.21-0.54%38,573
Feb 19, 20269.249.269.059.269.260.43%115,039
Feb 18, 20268.929.248.909.229.223.36%243,073
Feb 17, 20268.938.938.728.928.920.34%45,904
Feb 16, 20268.938.998.788.898.89-26,014
Feb 13, 20268.829.008.738.898.89-90,490
Feb 12, 20268.979.008.828.898.89-0.78%148,641
Feb 11, 20268.849.008.818.968.961.36%121,380
Feb 10, 20268.818.908.728.848.84-42,272
Feb 9, 20268.628.848.518.848.843.76%121,507
Feb 6, 20268.478.598.478.528.520.24%36,116
Feb 5, 20268.518.588.368.508.500.59%83,629
Feb 4, 20268.598.708.428.458.45-1.63%96,001
Feb 3, 20268.368.598.298.598.593.74%103,557
Feb 2, 20268.288.438.098.288.28-0.12%129,411
Jan 30, 20268.158.308.118.298.292.60%78,812
Jan 29, 20268.278.278.008.088.08-1.34%39,169
Jan 28, 20268.258.298.158.198.19-0.61%38,497
Jan 27, 20268.188.268.148.248.241.60%95,210
Jan 26, 20268.188.188.028.118.11-0.86%29,700
Jan 23, 20268.008.197.978.188.182.25%80,225
Jan 22, 20267.948.027.908.008.002.30%169,177
Jan 21, 20267.807.947.727.827.82-0.51%35,560
Jan 20, 20267.907.927.767.867.86-1.26%54,921
Jan 19, 20267.957.987.877.967.96-0.50%37,762
Jan 16, 20268.008.007.948.008.000.76%103,328
Jan 15, 20267.838.007.817.947.940.76%129,477
Jan 14, 20267.847.947.807.887.881.03%47,739
Jan 13, 20267.797.907.707.807.80-0.38%19,195
Jan 12, 20267.907.907.587.837.83-0.25%52,548
Jan 9, 20267.807.907.787.857.850.77%17,943
Jan 8, 20267.867.967.617.797.79-1.77%39,524
Jan 7, 20267.887.967.697.937.931.02%36,631
Jan 6, 20267.867.887.767.857.85-24,340
Jan 5, 20267.707.857.567.857.852.21%54,193
Jan 2, 20267.637.687.507.687.682.13%42,958
Dec 31, 20257.517.557.437.527.52-0.79%36,418
Dec 30, 20257.457.607.417.587.581.34%61,476
Dec 29, 20257.577.707.407.487.48-1.97%31,526
Dec 24, 20257.737.737.597.637.63-0.91%4,183
Dec 23, 20257.747.827.667.707.70-0.39%30,337
Dec 22, 20257.657.737.607.737.731.05%55,197
Dec 19, 20257.627.657.527.657.651.32%24,563
Dec 18, 20257.427.557.427.557.551.21%21,197
Dec 17, 20257.507.567.447.467.46-0.80%13,014
Dec 16, 20257.687.707.447.527.52-2.21%48,426
Dec 15, 20257.677.707.557.697.691.18%28,106
Dec 12, 20257.457.637.447.607.602.56%54,299
Dec 11, 20257.407.497.307.417.410.14%126,264
Dec 10, 20257.587.587.347.407.40-1.07%37,757
Dec 9, 20257.587.597.457.487.48-1.06%29,580
Dec 8, 20257.677.677.527.567.56-0.53%10,352
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