Skip to main content
Grupo Empresarial San José, S.A. (BME:GSJ)
Spain flag Spain · Delayed Price · Currency is EUR
8.32
-0.12 (-1.42%)
Apr 28, 2026, 5:35 PM CET

BME:GSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.368.428.208.328.32-1.42%67,947
Apr 27, 20268.438.528.388.448.44-0.12%29,227
Apr 24, 20268.518.638.438.458.45-1.86%49,166
Apr 23, 20268.578.678.458.618.610.94%42,695
Apr 22, 20268.658.678.458.538.53-0.23%47,629
Apr 21, 20268.518.708.508.558.550.83%53,604
Apr 20, 20268.638.638.438.488.48-2.64%64,861
Apr 17, 20268.658.798.458.718.711.40%162,572
Apr 16, 20268.558.698.548.598.590.47%40,205
Apr 15, 20268.708.708.478.558.55-1.50%59,714
Apr 14, 20268.648.698.508.688.682.60%50,642
Apr 13, 20268.548.548.298.468.46-0.70%71,317
Apr 10, 20268.588.728.458.528.52-0.70%56,826
Apr 9, 20268.538.608.508.588.58-0.23%35,325
Apr 8, 20268.688.738.508.608.606.04%101,342
Apr 7, 20268.198.437.918.118.110.50%107,356
Apr 2, 20268.098.177.918.078.07-2.06%94,300
Apr 1, 20268.108.248.108.248.244.30%54,752
Mar 31, 20267.858.017.797.907.901.02%46,252
Mar 30, 20267.767.877.687.827.820.64%60,321
Mar 27, 20267.907.987.757.777.77-2.51%41,010
Mar 26, 20268.108.207.957.977.97-2.80%70,391
Mar 25, 20268.138.238.088.208.201.99%67,467
Mar 24, 20267.908.077.778.048.042.94%68,672
Mar 23, 20267.517.997.357.817.810.77%200,841
Mar 20, 20268.108.137.737.757.75-3.25%67,642
Mar 19, 20268.178.187.988.018.01-2.79%54,451
Mar 18, 20268.268.498.238.248.240.37%50,054
Mar 17, 20268.078.257.998.218.211.61%44,564
Mar 16, 20268.088.157.958.088.080.12%75,932
Mar 13, 20268.408.408.078.078.07-2.89%111,587
Mar 12, 20268.608.608.208.318.31-2.24%82,922
Mar 11, 20268.558.638.348.508.50-0.82%47,068
Mar 10, 20268.498.598.388.578.573.00%97,235
Mar 9, 20268.008.347.878.328.32-243,770
Mar 6, 20268.408.528.168.328.32-2.00%202,689
Mar 5, 20268.718.778.408.498.49-2.08%140,198
Mar 4, 20268.578.718.318.678.67-0.91%353,970
Mar 3, 20269.279.278.608.758.75-5.61%323,121
Mar 2, 20268.929.288.869.279.27-0.43%206,477
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