Gop Properties Socimi, S.A. (BME:YGOP)
Spain
· Delayed Price · Currency is EUR 17.30
0.00 (0.00%)
At close: Apr 27, 2026
Gop Properties Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 20 |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2,357 |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,513 |
| Apr 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 10 |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 70 |
| Apr 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 60 |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 2, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.58% | 873 |
| Apr 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 290 |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 200 |
| Mar 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 500 |
| Mar 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 500 |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 21 |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 19, 2026 | 16.90 | 16.90 | 16.90 | 17.10 | 17.10 | - | 162 |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 100 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 6, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | - | 42 |
| Mar 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,603 |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 200 |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,053 |
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 612 |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 19, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 2,083 |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 950 |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2,150 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | 343 |
| Feb 6, 2026 | 16.90 | 16.90 | 16.90 | 16.70 | 16.70 | - | 1 |
| Feb 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 213,103 |
| Feb 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 2,995 |
| Jan 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 638 |
| Jan 28, 2026 | 16.80 | 16.80 | 16.80 | 16.90 | 16.90 | - | 181 |
| Jan 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 25 |
| Jan 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 212 |
| Jan 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 650 |
| Jan 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 790 |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | 200 |
| Jan 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 623 |
| Jan 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 877 |
| Jan 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 350 |
| Dec 31, 2025 | 16.82 | 16.82 | 16.82 | 16.90 | 16.82 | - | - |
| Dec 30, 2025 | 16.82 | 16.82 | 16.82 | 16.90 | 16.82 | - | - |
| Dec 29, 2025 | 16.82 | 16.82 | 16.82 | 16.90 | 16.82 | - | - |
| Dec 24, 2025 | 16.82 | 16.82 | 16.82 | 16.90 | 16.82 | - | - |
| Dec 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - | 325 |
| Dec 22, 2025 | 16.82 | 16.82 | 16.82 | 16.90 | 16.82 | - | - |
| Dec 19, 2025 | 16.82 | 16.82 | 16.82 | 16.90 | 16.82 | - | - |
| Dec 18, 2025 | 16.82 | 16.82 | 16.82 | 16.90 | 16.82 | - | - |
| Dec 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - | 414 |
| Dec 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 0.60% | 280 |
| Dec 15, 2025 | 16.72 | 16.72 | 16.72 | 16.80 | 16.72 | - | - |
| Dec 12, 2025 | 16.72 | 16.72 | 16.72 | 16.80 | 16.72 | - | - |
| Dec 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | 0.60% | 241 |
| Dec 10, 2025 | 16.62 | 16.62 | 16.62 | 16.70 | 16.62 | - | - |
| Dec 9, 2025 | 16.62 | 16.62 | 16.62 | 16.70 | 16.62 | - | - |
| Dec 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | 1.21% | 315 |
| Dec 5, 2025 | 16.42 | 16.42 | 16.42 | 16.50 | 16.42 | - | - |
| Dec 4, 2025 | 16.42 | 16.42 | 16.42 | 16.50 | 16.42 | - | - |
| Dec 3, 2025 | 16.42 | 16.42 | 16.42 | 16.50 | 16.42 | - | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | -0.60% | 690 |