Advertisement
U.S. Markets closed

Gestamp Automoción, S.A. (GEST.MC)

MCE - MCE Delayed Price. Currency in EUR
2.6550+0.1000 (+3.91%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20242.55002.65502.55002.65502.65501,067,410
Nov 14, 20242.45002.57002.44002.55502.55501,116,599
Nov 13, 20242.42502.46002.41502.45002.45001,906,524
Nov 12, 20242.54002.56502.44502.44502.44502,346,958
Nov 11, 20242.56002.61002.54002.59002.59001,355,582
Nov 08, 20242.62002.62002.54002.54002.54001,551,132
Nov 07, 20242.53502.61002.53002.60002.60001,763,271
Nov 06, 20242.65002.65002.47002.51502.51504,411,155
Nov 05, 20242.69002.69502.67502.69502.6950719,153
Nov 04, 20242.68502.72502.68502.69502.6950455,776
Nov 01, 20242.70002.70502.68002.69502.6950534,382
Oct 31, 20242.70002.71502.68502.70002.7000782,234
Oct 30, 20242.71002.76502.70002.71002.71002,342,966
Oct 29, 20242.74002.78502.71502.71502.71501,278,002
Oct 28, 20242.75002.76502.71002.75002.75001,298,926
Oct 25, 20242.71502.75002.69002.74002.74001,339,104
Oct 24, 20242.71002.77502.71002.72002.7200835,776
Oct 23, 20242.78002.78002.70002.72502.7250791,818
Oct 22, 20242.76002.76002.69502.71502.7150592,221
Oct 21, 20242.75502.78002.74002.75002.7500665,303
Oct 18, 20242.69002.78002.69002.76002.76001,539,542
Oct 17, 20242.70502.73002.69002.69502.69502,933,003
Oct 16, 20242.71002.74002.70002.71002.7100497,079
Oct 15, 20242.70002.75002.68502.74002.7400609,784
Oct 14, 20242.70502.72502.68002.71002.7100363,110
Oct 11, 20242.71002.73002.69002.71002.7100357,971
Oct 10, 20242.71502.71502.67502.70002.7000284,850
Oct 09, 20242.65502.71002.65002.70002.7000234,283
Oct 08, 20242.69002.69002.65002.66502.6650424,243
Oct 07, 20242.76002.76002.67002.71002.7100469,442
Oct 04, 20242.68502.76002.68002.75002.7500522,489
Oct 03, 20242.68502.71502.65002.68002.6800344,111
Oct 02, 20242.70502.71002.67002.69002.6900640,457
Oct 01, 20242.75502.79002.71502.72502.7250545,280
Sep 30, 20242.83002.85002.76002.76502.7650905,336
Sep 27, 20242.81002.86002.80502.85002.8500669,403
Sep 26, 20242.67002.81502.67002.80002.8000916,356
Sep 25, 20242.71002.73002.64502.65002.6500523,074
Sep 24, 20242.71002.76502.69502.70002.7000950,102
Sep 23, 20242.64002.70502.61002.69002.6900638,517
Sep 20, 20242.68002.70002.62002.62502.6250842,239
Sep 19, 20242.66502.71002.66502.68502.6850550,359
Sep 18, 20242.61002.64002.59502.62502.6250320,689
Sep 17, 20242.52502.62002.52502.61002.6100419,427
Sep 16, 20242.59002.59002.52002.53502.5350436,814
Sep 13, 20242.52502.59502.50002.58502.5850760,240
Sep 12, 20242.49002.50502.46502.48502.4850381,722
Sep 11, 20242.49502.51002.46002.47502.4750345,791
Sep 10, 20242.52002.52502.46002.47502.4750741,014
Sep 09, 20242.55502.58502.52002.52502.5250300,970
Sep 06, 20242.62002.62502.55002.55002.5500338,619
Sep 05, 20242.60502.67002.59002.63002.6300512,864
Sep 04, 20242.61002.62002.58502.60002.6000269,965
Sep 03, 20242.65502.67002.62002.62502.6250248,145
Sep 02, 20242.63502.66502.59502.64002.6400233,702
Aug 30, 20242.62502.65502.62002.63502.6350377,076
Aug 29, 20242.62002.63502.60502.61502.6150135,245
Aug 28, 20242.65002.65002.61002.61002.6100165,753
Aug 27, 20242.64502.64502.62502.63002.6300281,196
Aug 26, 20242.63002.66002.59502.63502.6350302,850
Aug 23, 20242.61002.62002.56002.61502.6150254,288
Aug 22, 20242.56002.57502.54002.55502.5550175,194
Aug 21, 20242.55002.57002.53002.56502.5650226,117
Aug 20, 20242.63002.63002.52502.53002.5300329,071
Aug 19, 20242.56502.60002.55502.59002.5900292,597
Aug 16, 20242.56002.57002.53002.56002.5600267,499
Aug 15, 20242.51502.56502.51002.55002.5500136,453
Aug 14, 20242.54002.57502.51002.51002.5100240,045
Aug 13, 20242.54002.54002.51002.54002.5400208,425
Aug 12, 20242.51502.55002.51502.53002.5300227,936
Aug 09, 20242.56002.57502.52002.53502.5350249,830
Aug 08, 20242.54002.58002.52002.55502.5550310,152
Aug 07, 20242.53502.62002.52502.56002.5600558,691
Aug 06, 20242.56502.57002.48002.52002.5200644,542
Aug 05, 20242.50502.54502.44002.54002.5400990,034
Aug 02, 20242.58002.61002.53502.55002.5500594,511
Aug 01, 20242.68002.68002.59002.60002.6000595,880
Jul 31, 20242.60002.69002.59002.68002.6800485,309
Jul 30, 20242.65002.65002.52002.60002.60001,579,610
Jul 29, 20242.69502.70002.62502.63502.6350406,655
Jul 26, 20242.67002.69502.65502.66502.6650272,982
Jul 25, 20242.66002.67002.61002.66502.6650515,841
Jul 24, 20242.65002.70002.65002.65502.6550366,978
Jul 23, 20242.68002.68502.65002.66002.6600292,324
Jul 22, 20242.67002.69502.65502.68502.6850354,780
Jul 19, 20242.70502.72002.64502.64502.6450827,713
Jul 18, 20242.71002.75002.71002.71002.7100193,112
Jul 17, 20242.74002.74002.71502.71502.7150272,184
Jul 16, 20242.72502.75502.71502.74002.7400312,118
Jul 15, 20242.81502.81502.73502.74502.7450325,082
Jul 12, 20242.82002.82002.78002.80002.8000279,845
Jul 11, 20242.78002.81502.74502.80002.8000420,275
Jul 10, 20242.73002.77002.72502.75502.7550427,027
Jul 09, 20242.84002.84002.71002.71502.71501,252,254
Jul 08, 20242.88002.90002.85002.86002.8600490,821
Jul 05, 20242.86502.89002.84002.88002.8800483,506
Jul 04, 20242.82502.87502.81002.86502.8650843,390
Jul 03, 20242.68502.80002.68002.80002.8000793,085
Jul 02, 20242.66002.67502.62002.66002.6600823,505
Jul 01, 20242.75002.77002.66002.66002.6600738,601
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...