Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Gestamp Automoción, S.A. (GEST.MC)

2.6180
+0.0300
+(1.16%)
At close: April 25 at 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.59002.63002.59002.61802.6180350,705
Apr 24, 20252.53802.60202.53802.58802.5880407,188
Apr 23, 20252.56002.58002.52802.54202.5420440,615
Apr 22, 20252.50002.56202.45602.56202.5620498,607
Apr 17, 20252.48002.50402.45202.50202.5020330,177
Apr 16, 20252.48402.48602.43002.48002.4800624,198
Apr 15, 20252.50002.52602.47402.49002.4900386,105
Apr 14, 20252.52602.52602.47402.49002.4900353,351
Apr 11, 20252.44202.46402.40202.46002.4600406,952
Apr 10, 20252.61802.61802.42202.43402.4340797,845
Apr 9, 20252.44002.47002.40802.43002.43001,012,575
Apr 8, 20252.54802.55802.48202.48402.4840654,702
Apr 7, 20252.35002.53602.33202.48002.48001,154,512
Apr 4, 20252.50002.51502.36502.47002.47001,272,027
Apr 3, 20252.54002.58502.50502.50502.5050613,144
Apr 2, 20252.56502.61502.53002.57002.5700488,590
Apr 1, 20252.61502.62002.56502.58502.5850459,010
Mar 31, 20252.62502.62502.55502.59002.5900747,162
Mar 28, 20252.69502.73502.64002.64002.6400616,735
Mar 27, 20252.68002.72002.62002.71002.7100560,446
Mar 26, 20252.76502.76502.71002.71502.7150374,440
Mar 25, 20252.71502.75502.71502.74002.7400249,046
Mar 24, 20252.76002.76002.70002.71502.7150656,462
Mar 21, 20252.76002.78002.72002.74502.7450889,136
Mar 20, 20252.85002.85002.76002.77502.7750411,425
Mar 19, 20252.86502.87002.81002.82502.8250392,236
Mar 18, 20252.86002.91502.83002.88002.8800592,062
Mar 17, 20252.83502.86502.81502.82502.8250314,427
Mar 14, 20252.76502.85002.74002.81002.8100502,439
Mar 13, 20252.80002.81002.76502.78002.7800373,282
Mar 12, 20252.81002.82002.77002.80002.8000401,140
Mar 11, 20252.82002.85002.75002.77002.7700625,988
Mar 10, 20252.88002.88002.77002.82502.8250638,325
Mar 7, 20252.79502.85502.79502.85002.8500475,488
Mar 6, 20252.78002.86502.77002.86002.8600857,645
Mar 5, 20252.75002.79502.71002.73002.7300816,791
Mar 4, 20252.82502.83002.63502.64502.64501,042,312
Mar 3, 20252.66502.95002.66002.86002.86001,679,625
Feb 28, 20252.73502.73502.58002.65502.65502,302,725
Feb 27, 20252.80002.82002.77002.79002.7900434,862
Feb 26, 20252.85502.89002.80002.82002.8200589,291
Feb 25, 20252.87002.88002.83002.84502.8450632,082
Feb 24, 20252.80002.87002.79502.87002.8700694,061
Feb 21, 20252.76002.82002.75502.79002.7900645,332
Feb 20, 20252.68002.77502.68002.74002.7400777,732
Feb 19, 20252.74002.74002.67002.68002.6800466,174
Feb 18, 20252.72502.74502.71002.73502.7350445,421
Feb 17, 20252.72502.73002.69502.71502.7150365,095
Feb 14, 20252.68002.74502.66502.71002.7100610,795
Feb 13, 20252.65002.70002.65002.69002.6900715,735
Feb 12, 20252.61502.63002.60002.62002.6200363,383
Feb 11, 20252.62502.63002.59002.62002.6200371,597
Feb 10, 20252.65002.65502.61002.62002.6200351,185
Feb 7, 20252.65502.68002.62002.64002.6400468,514
Feb 6, 20252.59502.66502.55002.64502.6450507,635
Feb 5, 20252.61502.62002.56002.58502.5850477,803
Feb 4, 20252.59502.61502.55002.61502.6150753,412
Feb 3, 20252.55502.60502.52002.59502.59501,022,269
Jan 31, 20252.69502.69502.64002.65502.6550453,848
Jan 30, 20252.62002.69502.62002.68502.6850576,327
Jan 29, 20252.63502.63502.60002.62002.6200343,152
Jan 28, 20252.60502.65002.59502.61002.6100675,415
Jan 27, 20252.60002.65502.59002.62502.6250576,530
Jan 24, 20252.60502.67002.60502.63502.6350936,198
Jan 23, 20252.52502.60002.52502.58002.5800891,108
Jan 22, 20252.53002.56002.52002.53502.5350442,053
Jan 21, 20252.52002.53502.49502.53502.5350401,885
Jan 20, 20252.50002.54502.48502.53502.5350605,165
Jan 17, 20252.48002.54002.48002.50502.5050676,224
Jan 16, 20252.53002.53502.47002.48002.4800705,120
Jan 15, 20252.47002.51002.46002.51002.5100805,217
Jan 14, 20252.42002.47002.42002.45002.4500666,416
Jan 13, 20252.35502.41002.35502.40002.4000572,281
Jan 10, 2025 0.04835 Dividend
Jan 10, 20252.36502.39002.33502.35002.35001,037,905
Jan 9, 20252.43002.44002.37502.38002.33171,469,797
Jan 8, 20252.51502.51502.43002.44002.3904839,553
Jan 7, 20252.51002.52502.47002.51002.4590767,063
Jan 6, 20252.50502.54002.48002.50002.4492644,131
Jan 3, 20252.46502.58002.45502.48002.42961,090,061
Jan 2, 20252.48002.51002.44502.46502.4149548,433
Dec 31, 20242.40502.48002.40502.48002.4296436,105
Dec 30, 20242.40002.42502.40002.41002.3610717,844
Dec 27, 20242.40002.43502.39502.42502.3757637,553
Dec 24, 20242.40002.41002.39002.41002.3610231,965
Dec 23, 20242.40002.40002.36002.39002.3414894,197
Dec 20, 20242.39502.41002.37002.40002.35121,271,235
Dec 19, 20242.43002.43502.39002.40002.35121,203,416
Dec 18, 20242.47502.48002.43002.45502.4051947,439
Dec 17, 20242.50002.54002.45002.45002.4002704,134
Dec 16, 20242.57002.59502.51502.52502.4737522,089
Dec 13, 20242.57502.61502.57002.58502.5325621,129
Dec 12, 20242.54002.61002.54002.57502.5227900,468
Dec 11, 20242.55002.58502.53502.55502.5031651,437
Dec 10, 20242.54502.57002.53502.55502.5031541,278
Dec 9, 20242.49002.58002.48002.55502.5031950,178
Dec 6, 20242.45002.50002.45002.45002.4002564,048
Dec 5, 20242.39002.46502.39002.46502.41491,067,321
Dec 4, 20242.38002.41502.36002.39002.34141,589,211
Dec 3, 20242.52002.52002.33002.36502.31703,493,753
Dec 2, 20242.55502.59002.54002.55002.4982829,785
Nov 29, 20242.62502.63002.57002.58002.5276652,087
Nov 28, 20242.60502.64002.60502.62002.5668556,937
Nov 27, 20242.61502.61502.56002.60002.5472461,221
Nov 26, 20242.63502.63502.58502.59502.5423622,988
Nov 25, 20242.65502.67002.61502.65502.60111,058,534
Nov 22, 20242.61502.64002.59002.63502.58151,478,189
Nov 21, 20242.63002.63002.60002.61002.5570658,008
Nov 20, 20242.64002.64002.61502.62002.5668926,235
Nov 19, 20242.68002.69002.60502.63502.5815836,677
Nov 18, 20242.65502.70002.65002.68002.6256906,247
Nov 15, 20242.55002.65502.55002.65502.60111,067,410
Nov 14, 20242.45002.57002.44002.55502.50311,116,599
Nov 13, 20242.42502.46002.41502.45002.40021,906,524
Nov 12, 20242.54002.56502.44502.44502.39532,346,958
Nov 11, 20242.56002.61002.54002.59002.53741,355,582
Nov 8, 20242.62002.62002.54002.54002.48841,551,132
Nov 7, 20242.53502.61002.53002.60002.54721,763,271
Nov 6, 20242.65002.65002.47002.51502.46394,411,155
Nov 5, 20242.69002.69502.67502.69502.6403719,153
Nov 4, 20242.68502.72502.68502.69502.6403455,776
Nov 1, 20242.70002.70502.68002.69502.6403534,382
Oct 31, 20242.70002.71502.68502.70002.6451782,234
Oct 30, 20242.71002.76502.70002.71002.65492,342,966
Oct 29, 20242.74002.78502.71502.71502.65981,278,002
Oct 28, 20242.75002.76502.71002.75002.69411,298,926
Oct 25, 20242.71502.75002.69002.74002.68431,339,104
Oct 24, 20242.71002.77502.71002.72002.6647835,776
Oct 23, 20242.78002.78002.70002.72502.6696791,818
Oct 22, 20242.76002.76002.69502.71502.6598592,221
Oct 21, 20242.75502.78002.74002.75002.6941665,303
Oct 18, 20242.69002.78002.69002.76002.70391,539,542
Oct 17, 20242.70502.73002.69002.69502.64032,933,003
Oct 16, 20242.71002.74002.70002.71002.6549497,079
Oct 15, 20242.70002.75002.68502.74002.6843609,784
Oct 14, 20242.70502.72502.68002.71002.6549363,110
Oct 11, 20242.71002.73002.69002.71002.6549357,971
Oct 10, 20242.71502.71502.67502.70002.6451284,850
Oct 9, 20242.65502.71002.65002.70002.6451234,283
Oct 8, 20242.69002.69002.65002.66502.6109424,243
Oct 7, 20242.76002.76002.67002.71002.6549469,442
Oct 4, 20242.68502.76002.68002.75002.6941522,489
Oct 3, 20242.68502.71502.65002.68002.6256344,111
Oct 2, 20242.70502.71002.67002.69002.6354640,457
Oct 1, 20242.75502.79002.71502.72502.6696545,280
Sep 30, 20242.83002.85002.76002.76502.7088905,336
Sep 27, 20242.81002.86002.80502.85002.7921669,403
Sep 26, 20242.67002.81502.67002.80002.7431916,356
Sep 25, 20242.71002.73002.64502.65002.5962523,074
Sep 24, 20242.71002.76502.69502.70002.6451950,102
Sep 23, 20242.64002.70502.61002.69002.6354638,517
Sep 20, 20242.68002.70002.62002.62502.5717842,239
Sep 19, 20242.66502.71002.66502.68502.6305550,359
Sep 18, 20242.61002.64002.59502.62502.5717320,689
Sep 17, 20242.52502.62002.52502.61002.5570419,427
Sep 16, 20242.59002.59002.52002.53502.4835436,814
Sep 13, 20242.52502.59502.50002.58502.5325760,240
Sep 12, 20242.49002.50502.46502.48502.4345381,722
Sep 11, 20242.49502.51002.46002.47502.4247345,791
Sep 10, 20242.52002.52502.46002.47502.4247741,014
Sep 9, 20242.55502.58502.52002.52502.4737300,970
Sep 6, 20242.62002.62502.55002.55002.4982338,619
Sep 5, 20242.60502.67002.59002.63002.5766512,864
Sep 4, 20242.61002.62002.58502.60002.5472269,965
Sep 3, 20242.65502.67002.62002.62502.5717248,145
Sep 2, 20242.63502.66502.59502.64002.5864233,702
Aug 30, 20242.62502.65502.62002.63502.5815377,076
Aug 29, 20242.62002.63502.60502.61502.5619135,245
Aug 28, 20242.65002.65002.61002.61002.5570165,753
Aug 27, 20242.64502.64502.62502.63002.5766281,196
Aug 26, 20242.63002.66002.59502.63502.5815302,850
Aug 23, 20242.61002.62002.56002.61502.5619254,288
Aug 22, 20242.56002.57502.54002.55502.5031175,194
Aug 21, 20242.55002.57002.53002.56502.5129226,117
Aug 20, 20242.63002.63002.52502.53002.4786329,071
Aug 19, 20242.56502.60002.55502.59002.5374292,597
Aug 16, 20242.56002.57002.53002.56002.5080267,499
Aug 15, 20242.51502.56502.51002.55002.4982136,453
Aug 14, 20242.54002.57502.51002.51002.4590240,045
Aug 13, 20242.54002.54002.51002.54002.4884208,425
Aug 12, 20242.51502.55002.51502.53002.4786227,936
Aug 9, 20242.56002.57502.52002.53502.4835249,830
Aug 8, 20242.54002.58002.52002.55502.5031310,152
Aug 7, 20242.53502.62002.52502.56002.5080558,691
Aug 6, 20242.56502.57002.48002.52002.4688644,542
Aug 5, 20242.50502.54502.44002.54002.4884990,034
Aug 2, 20242.58002.61002.53502.55002.4982594,511
Aug 1, 20242.68002.68002.59002.60002.5472595,880
Jul 31, 20242.60002.69002.59002.68002.6256485,309
Jul 30, 20242.65002.65002.52002.60002.54721,579,610
Jul 29, 20242.69502.70002.62502.63502.5815406,655
Jul 26, 20242.67002.69502.65502.66502.6109272,982
Jul 25, 20242.66002.67002.61002.66502.6109515,841
Jul 24, 20242.65002.70002.65002.65502.6011366,978
Jul 23, 20242.68002.68502.65002.66002.6060292,324
Jul 22, 20242.67002.69502.65502.68502.6305354,780
Jul 19, 20242.70502.72002.64502.64502.5913827,713
Jul 18, 20242.71002.75002.71002.71002.6549193,112
Jul 17, 20242.74002.74002.71502.71502.6598272,184
Jul 16, 20242.72502.75502.71502.74002.6843312,118
Jul 15, 20242.81502.81502.73502.74502.6892325,082
Jul 12, 20242.82002.82002.78002.80002.7431279,845
Jul 11, 20242.78002.81502.74502.80002.7431420,275
Jul 10, 20242.73002.77002.72502.75502.6990427,027
Jul 9, 20242.84002.84002.71002.71502.65981,252,254
Jul 8, 20242.88002.90002.85002.86002.8019490,821
Jul 5, 20242.86502.89002.84002.88002.8215483,506
Jul 4, 20242.82502.87502.81002.86502.8068843,390
Jul 3, 20242.68502.80002.68002.80002.7431793,085
Jul 2, 20242.66002.67502.62002.66002.6060823,505
Jul 1, 2024 0.0773 Dividend
Jul 1, 20242.75002.77002.66002.66002.6060738,601
Jun 28, 20242.77502.80002.76002.78002.6478449,790
Jun 27, 20242.75502.78002.73002.77502.6430578,879
Jun 26, 20242.82002.82002.72502.73002.6002875,223
Jun 25, 20242.87002.87002.80002.80002.6668652,105
Jun 24, 20242.85002.87502.84502.87002.7335275,616
Jun 21, 20242.90502.90502.83502.83502.7002438,574
Jun 20, 20242.88002.90002.84502.89502.7573327,228
Jun 19, 20242.88002.88002.85002.85502.7192231,240
Jun 18, 20242.92002.92002.86002.86502.7288254,130
Jun 17, 20242.85502.90502.83002.90502.7668334,522
Jun 14, 20242.89002.89002.80502.82502.6907711,300
Jun 13, 20242.95002.95502.89002.90002.7621651,476
Jun 12, 20242.94002.98002.92002.96002.8192288,757
Jun 11, 20242.97002.97002.92502.93002.7907465,076
Jun 10, 20242.98502.99002.96002.97002.8288252,568
Jun 7, 20243.03503.03502.96002.98002.8383636,813
Jun 6, 20243.04503.07003.01503.02502.8811359,126
Jun 5, 20243.00003.05002.97503.03002.8859636,367
Jun 4, 20243.06003.09502.97502.99002.8478618,380
Jun 3, 20242.90003.09002.90003.06002.91451,559,322
May 31, 20242.85002.88002.82502.88002.7430638,690
May 30, 20242.82502.87002.82502.85002.7145331,486
May 29, 20242.86502.87502.83002.83002.6954440,999
May 28, 20242.90002.92502.86502.88502.7478232,805
May 27, 20242.89502.91502.88502.89002.7526195,875
May 24, 20242.86002.90002.83502.87502.7383358,726
May 23, 20242.89002.91502.86002.86502.7288297,585
May 22, 20242.92002.92002.88002.88002.7430386,102
May 21, 20243.00503.00502.92502.92502.7859482,987
May 20, 20243.04003.05003.00003.00002.8573255,902
May 17, 20243.06503.06503.01003.03002.8859191,539
May 16, 20243.04003.07003.01503.05502.9097380,718
May 15, 20243.03003.06003.01503.04002.8954449,230
May 14, 20243.02503.04503.00503.02002.8764465,326
May 13, 20242.93503.03502.92002.98002.8383570,541
May 10, 20242.90002.93502.81502.90002.76211,128,001
May 9, 20243.04003.04003.00003.01002.8669153,508
May 8, 20243.00003.03002.98003.01502.8716413,248
May 7, 20242.95003.00002.94002.99502.8526486,172
May 6, 20242.94002.96002.90002.93502.7954359,702
May 3, 20242.92002.94002.88502.91002.7716315,714
May 2, 20242.83502.92002.82502.91002.7716277,194
Apr 30, 20242.91002.91002.80002.82002.6859340,947
Apr 29, 20242.83502.91502.81002.89502.7573533,599
Apr 26, 20242.78002.82502.76502.80502.6716240,747
Apr 25, 20242.80002.81002.75002.76502.6335327,062

Related Tickers

CIE.MC CIE Automotive, S.A.
23.00
+1.32%
 
LGT.MC Lingotes Especiales, S.A.
6.00
+1.69%
 
FRVIA.PA Forvia SE
7.04
+1.74%
 
CIEAN.MX CIE Automotive, S.A.
486.65
0.00%
 
APR.WA Auto Partner SA
19.64
+4.36%
 
CAAS China Automotive Systems, Inc.
3.8100
-2.81%
 
SF3.DE STS Group AG
2.9600
+4.23%
 
MSAG.DE MS Industrie AG
1.6500
+0.61%
 
NVM.DE Novem Group S.A.
4.1000
+1.74%
 
ALATI.PA ACTIA Group S.A.
2.9005
+0.02%