General Motors Company (VIE:GMOT)
Austria
· Delayed Price · Currency is EUR 66.06
+2.18 (3.41%)
At close: Dec 5, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.48 | 66.06 | 64.48 | 66.06 | 66.06 | 3.20% | 282 |
| Dec 3, 2025 | 63.36 | 64.01 | 63.24 | 64.01 | 63.88 | 2.47% | - |
| Dec 2, 2025 | 62.81 | 62.98 | 62.46 | 62.47 | 62.34 | -1.50% | 192 |
| Dec 1, 2025 | 63.02 | 63.42 | 63.02 | 63.42 | 63.29 | -0.33% | 1 |
| Nov 28, 2025 | 62.85 | 63.65 | 62.85 | 63.63 | 63.50 | 1.32% | 1 |
| Nov 27, 2025 | 62.84 | 63.00 | 62.80 | 62.80 | 62.67 | -0.36% | 2 |
| Nov 26, 2025 | 63.00 | 63.12 | 62.83 | 63.03 | 62.90 | 0.30% | 1 |
| Nov 25, 2025 | 61.68 | 62.84 | 61.47 | 62.84 | 62.71 | 1.98% | 387 |
| Nov 24, 2025 | 61.18 | 61.62 | 61.00 | 61.62 | 61.50 | 1.37% | 392 |
| Nov 21, 2025 | 59.10 | 60.79 | 59.10 | 60.79 | 60.67 | 1.89% | - |
| Nov 20, 2025 | 59.98 | 60.10 | 59.66 | 59.66 | 59.54 | -0.68% | - |
| Nov 19, 2025 | 58.65 | 60.07 | 58.65 | 60.07 | 59.95 | 2.39% | 86 |
| Nov 18, 2025 | 58.40 | 58.67 | 57.96 | 58.67 | 58.55 | -1.94% | 576 |
| Nov 17, 2025 | 61.00 | 61.00 | 59.83 | 59.83 | 59.71 | -2.46% | - |
| Nov 14, 2025 | 61.66 | 61.66 | 61.20 | 61.34 | 61.22 | -1.19% | 314 |
| Nov 13, 2025 | 61.98 | 62.36 | 61.93 | 62.08 | 61.96 | -0.29% | - |
| Nov 12, 2025 | 61.58 | 62.26 | 61.58 | 62.26 | 62.13 | 1.27% | - |
| Nov 11, 2025 | 61.46 | 61.60 | 61.34 | 61.48 | 61.36 | 0.74% | 1 |
| Nov 10, 2025 | 61.61 | 61.61 | 60.67 | 61.03 | 60.91 | 1.43% | 1 |
| Nov 7, 2025 | 59.80 | 60.29 | 59.40 | 60.17 | 60.05 | 1.57% | 1 |
| Nov 6, 2025 | 59.57 | 59.89 | 59.24 | 59.24 | 59.12 | -0.27% | 1 |
| Nov 5, 2025 | 58.34 | 59.40 | 58.20 | 59.40 | 59.28 | 1.40% | 1 |
| Nov 4, 2025 | 58.59 | 59.21 | 58.46 | 58.58 | 58.46 | -1.11% | 293 |
| Nov 3, 2025 | 59.83 | 60.19 | 59.24 | 59.24 | 59.12 | -1.12% | 2 |
| Oct 31, 2025 | 59.62 | 59.95 | 59.43 | 59.91 | 59.79 | -0.56% | 194 |
| Oct 30, 2025 | 59.54 | 60.25 | 59.28 | 60.25 | 60.13 | 0.97% | 193 |
| Oct 29, 2025 | 59.90 | 60.19 | 59.67 | 59.67 | 59.55 | 0.42% | 2 |
| Oct 28, 2025 | 59.45 | 59.71 | 59.28 | 59.42 | 59.30 | -0.24% | 385 |
| Oct 27, 2025 | 59.91 | 60.16 | 59.43 | 59.56 | 59.44 | 0.47% | 193 |
| Oct 24, 2025 | 57.74 | 59.38 | 57.39 | 59.28 | 59.16 | 1.80% | 796 |
| Oct 23, 2025 | 57.97 | 58.33 | 57.97 | 58.23 | 58.11 | 0.66% | 1 |
| Oct 22, 2025 | 57.74 | 57.85 | 57.01 | 57.85 | 57.73 | 0.35% | 386 |
| Oct 21, 2025 | 49.51 | 57.65 | 48.96 | 57.65 | 57.53 | 16.09% | 3,510 |
| Oct 20, 2025 | 50.22 | 50.22 | 49.66 | 49.66 | 49.56 | -1.04% | - |
| Oct 17, 2025 | 49.13 | 50.18 | 48.15 | 50.18 | 50.08 | 1.91% | 1,434 |
| Oct 16, 2025 | 49.70 | 49.97 | 49.24 | 49.24 | 49.14 | -0.85% | - |
| Oct 15, 2025 | 49.26 | 49.66 | 49.16 | 49.66 | 49.56 | 2.17% | 1 |
| Oct 14, 2025 | 47.83 | 48.61 | 46.85 | 48.61 | 48.51 | 1.36% | - |
| Oct 13, 2025 | 47.60 | 48.30 | 47.60 | 47.96 | 47.86 | 0.23% | 234 |
| Oct 10, 2025 | 48.50 | 48.72 | 47.85 | 47.85 | 47.75 | -1.81% | 193 |
| Oct 9, 2025 | 48.70 | 48.88 | 48.40 | 48.73 | 48.63 | -0.92% | 293 |
| Oct 8, 2025 | 49.31 | 49.45 | 49.18 | 49.18 | 49.08 | 0.65% | - |
| Oct 7, 2025 | 49.59 | 50.23 | 48.86 | 48.86 | 48.76 | -2.47% | 384 |
| Oct 6, 2025 | 51.45 | 51.68 | 50.09 | 50.09 | 49.99 | -0.91% | 192 |
| Oct 3, 2025 | 50.82 | 51.09 | 50.41 | 50.55 | 50.45 | -0.63% | 392 |
| Oct 2, 2025 | 52.31 | 52.31 | 50.87 | 50.87 | 50.77 | -1.85% | 576 |
| Oct 1, 2025 | 51.94 | 52.06 | 51.74 | 51.83 | 51.73 | -0.50% | 398 |
| Sep 30, 2025 | 51.95 | 52.70 | 51.86 | 52.09 | 51.99 | -0.04% | 1,175 |
| Sep 29, 2025 | 52.39 | 52.59 | 52.11 | 52.11 | 52.01 | -1.42% | 20 |
| Sep 26, 2025 | 51.83 | 52.86 | 51.80 | 52.86 | 52.75 | 3.55% | - |
| Sep 25, 2025 | 51.10 | 51.21 | 50.89 | 51.05 | 50.95 | 0.61% | - |
| Sep 24, 2025 | 50.93 | 51.29 | 50.74 | 50.74 | 50.64 | 0.71% | 237 |
| Sep 23, 2025 | 49.96 | 50.38 | 49.96 | 50.38 | 50.28 | 0.70% | 235 |
| Sep 22, 2025 | 50.16 | 50.16 | 49.84 | 50.03 | 49.93 | -0.40% | - |
| Sep 19, 2025 | 50.32 | 50.40 | 50.23 | 50.23 | 50.13 | 0.47% | - |
| Sep 18, 2025 | 49.93 | 50.11 | 49.88 | 50.00 | 49.89 | 0.55% | 351 |
| Sep 17, 2025 | 49.33 | 49.72 | 49.26 | 49.72 | 49.62 | 0.80% | - |
| Sep 16, 2025 | 50.01 | 50.28 | 49.33 | 49.33 | 49.23 | -0.57% | 632 |
| Sep 15, 2025 | 49.98 | 50.10 | 49.61 | 49.61 | 49.51 | -1.45% | 3 |
| Sep 12, 2025 | 50.49 | 50.83 | 50.34 | 50.34 | 50.24 | 0.88% | - |
| Sep 11, 2025 | 49.09 | 49.90 | 49.04 | 49.90 | 49.80 | 2.66% | - |
| Sep 10, 2025 | 49.55 | 49.55 | 48.61 | 48.61 | 48.51 | -1.73% | - |
| Sep 9, 2025 | 49.50 | 49.50 | 49.36 | 49.46 | 49.36 | 0.47% | - |
| Sep 8, 2025 | 49.61 | 49.75 | 49.23 | 49.23 | 49.13 | -0.97% | 99 |
| Sep 5, 2025 | 49.72 | 49.72 | 49.48 | 49.71 | 49.61 | -0.68% | 235 |
| Sep 3, 2025 | 50.11 | 50.14 | 50.05 | 50.05 | 49.82 | 0.58% | 2 |
| Sep 2, 2025 | 49.96 | 50.01 | 49.58 | 49.76 | 49.53 | -0.60% | 489 |
| Sep 1, 2025 | 49.96 | 50.06 | 49.96 | 50.06 | 49.83 | 0.65% | - |
| Aug 29, 2025 | 50.08 | 50.25 | 49.74 | 49.74 | 49.51 | 0.08% | - |
| Aug 28, 2025 | 50.60 | 50.64 | 49.70 | 49.70 | 49.47 | -2.18% | - |
| Aug 27, 2025 | 50.43 | 50.80 | 50.39 | 50.80 | 50.57 | 1.22% | 235 |
| Aug 26, 2025 | 49.84 | 50.19 | 49.84 | 50.19 | 49.96 | 0.77% | - |
| Aug 25, 2025 | 49.77 | 49.86 | 49.77 | 49.81 | 49.58 | 0.50% | - |
| Aug 22, 2025 | 48.74 | 49.56 | 48.74 | 49.56 | 49.33 | 2.22% | 235 |
| Aug 21, 2025 | 48.78 | 48.78 | 47.53 | 48.48 | 48.26 | -0.95% | 435 |
| Aug 20, 2025 | 48.94 | 48.95 | 48.81 | 48.95 | 48.72 | -0.19% | - |
| Aug 19, 2025 | 48.10 | 49.04 | 48.10 | 49.04 | 48.82 | 1.52% | 235 |
| Aug 18, 2025 | 48.06 | 48.31 | 48.06 | 48.31 | 48.08 | -0.03% | - |
| Aug 15, 2025 | 48.67 | 48.67 | 48.32 | 48.32 | 48.10 | 0.97% | 235 |
| Aug 14, 2025 | 47.56 | 47.92 | 47.56 | 47.86 | 47.64 | 1.08% | 235 |
| Aug 13, 2025 | 46.35 | 47.35 | 46.33 | 47.35 | 47.13 | 1.81% | - |
| Aug 12, 2025 | 46.51 | 47.03 | 46.45 | 46.51 | 46.29 | 0.32% | - |
| Aug 11, 2025 | 46.05 | 46.61 | 45.96 | 46.36 | 46.14 | 1.29% | - |
| Aug 8, 2025 | 45.50 | 45.78 | 45.50 | 45.77 | 45.56 | 0.83% | - |
| Aug 7, 2025 | 44.99 | 45.42 | 44.99 | 45.39 | 45.18 | 0.34% | - |
| Aug 6, 2025 | 45.65 | 45.68 | 45.24 | 45.24 | 45.03 | -0.58% | - |
| Aug 5, 2025 | 45.76 | 46.06 | 45.50 | 45.50 | 45.29 | -0.55% | - |
| Aug 4, 2025 | 45.46 | 45.75 | 45.40 | 45.75 | 45.54 | 0.52% | - |
| Aug 1, 2025 | 46.60 | 46.60 | 45.03 | 45.52 | 45.31 | -3.16% | 80 |
| Jul 31, 2025 | 46.27 | 47.51 | 45.84 | 47.00 | 46.78 | 2.98% | 705 |
| Jul 30, 2025 | 45.09 | 45.64 | 45.07 | 45.64 | 45.43 | -0.26% | - |
| Jul 29, 2025 | 46.42 | 46.60 | 45.76 | 45.76 | 45.55 | -1.06% | - |
| Jul 28, 2025 | 45.86 | 46.25 | 45.74 | 46.25 | 46.04 | 3.42% | - |
| Jul 25, 2025 | 44.49 | 45.08 | 44.49 | 44.72 | 44.52 | -0.80% | 235 |
| Jul 24, 2025 | 44.95 | 45.10 | 44.77 | 45.08 | 44.87 | 3.74% | 235 |
| Jul 23, 2025 | 41.43 | 43.46 | 41.06 | 43.46 | 43.26 | 3.00% | 1,645 |
| Jul 22, 2025 | 45.56 | 45.72 | 42.19 | 42.19 | 42.00 | -8.54% | 1,962 |
| Jul 21, 2025 | 45.73 | 46.26 | 45.73 | 46.13 | 45.92 | 1.26% | 235 |
| Jul 18, 2025 | 45.86 | 45.96 | 45.56 | 45.56 | 45.35 | -0.87% | - |
| Jul 17, 2025 | 45.92 | 45.97 | 45.76 | 45.96 | 45.74 | 1.51% | - |