Gop Properties Socimi, S.A. (BME:YGOP)
Spain
· Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
At close: Dec 5, 2025
Gop Properties Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 690 |
| Dec 1, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | 332 |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.60 | 16.60 | - | 15 |
| Nov 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 101,466 |
| Nov 25, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 797 |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.50 | 16.50 | - | 1 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 18, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | - | 439 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 788 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 200 |
| Nov 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 7, 2025 | 16.50 | 16.50 | 16.50 | 16.40 | 16.40 | - | 39 |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.40 | 16.40 | - | 10 |
| Nov 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 306 |
| Oct 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 305 |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 364 |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 310 |
| Oct 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 632 |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 372 |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 184 |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 616 |
| Oct 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 6,097 |
| Oct 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | 370 |
| Oct 9, 2025 | 16.50 | 16.50 | 16.50 | 16.40 | 16.40 | - | 60 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 2,200 |
| Oct 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | 0.61% | 350 |
| Sep 29, 2025 | 16.10 | 16.40 | 16.10 | 16.30 | 16.05 | - | 68 |
| Sep 26, 2025 | 16.05 | 16.05 | 16.05 | 16.30 | 16.05 | - | - |
| Sep 25, 2025 | 16.05 | 16.05 | 16.05 | 16.30 | 16.05 | - | - |
| Sep 24, 2025 | 16.05 | 16.05 | 16.05 | 16.30 | 16.05 | - | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.05 | 0.62% | 343 |
| Sep 22, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | 15.95 | - | 9 |
| Sep 19, 2025 | 15.95 | 15.95 | 15.95 | 16.20 | 15.95 | - | - |
| Sep 18, 2025 | 15.95 | 15.95 | 15.95 | 16.20 | 15.95 | - | - |
| Sep 17, 2025 | 15.95 | 15.95 | 15.95 | 16.20 | 15.95 | - | - |
| Sep 16, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 15.95 | 1.89% | 362 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 2,500 |
| Sep 12, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 500 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 634 |
| Sep 9, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 3,100 |
| Sep 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | -1.24% | 4,514 |
| Sep 4, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Sep 3, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Sep 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | 4.55% | 1,088 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -4.35% | 5,720 |
| Aug 29, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Aug 28, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Aug 27, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Aug 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | - | 10 |
| Aug 25, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | - | 350 |
| Aug 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | - | 1,000 |
| Aug 20, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | - | 20 |
| Aug 18, 2025 | 15.86 | 15.86 | 15.86 | 16.10 | 15.85 | - | - |
| Aug 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | 0.63% | 330 |
| Aug 14, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 13, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 12, 2025 | 15.90 | 16.10 | 15.90 | 16.00 | 15.76 | - | 66 |
| Aug 11, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 8, 2025 | 15.76 | 15.76 | 15.76 | 16.00 | 15.76 | - | - |
| Aug 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 0.63% | 350 |
| Aug 6, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Aug 5, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Aug 4, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Aug 1, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Jul 31, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Jul 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 35 |
| Jul 29, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | 48,076 |
| Jul 28, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Jul 25, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Jul 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | - | 830 |
| Jul 23, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.66 | - | 10,527 |
| Jul 22, 2025 | 15.66 | 15.66 | 15.66 | 15.90 | 15.66 | - | - |
| Jul 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | 0.63% | 200 |