MCE - Delayed Quote
EUR
Gestamp Automoción, S.A. (GEST.MC)
2.8400
-0.0550
(-1.90%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8900
2.8900
2.8200
2.8400
2.8400
109,541
Oct 29, 2026
2.8800
2.9200
2.8650
2.8950
2.8950
169,457
Oct 28, 2026
2.8650
2.9200
2.8550
2.8800
2.8800
117,213
Oct 27, 2026
2.8400
2.8950
2.8400
2.8600
2.8600
188,985
Oct 26, 2026
2.8150
2.8950
2.8150
2.8750
2.8750
154,800
Oct 23, 2026
2.8600
2.8800
2.8150
2.8150
2.8150
162,325
Oct 22, 2026
2.9250
2.9350
2.8700
2.8800
2.8800
175,366
Oct 21, 2026
2.9700
2.9700
2.9250
2.9300
2.9300
152,816
Oct 20, 2026
2.9300
2.9950
2.9000
2.9550
2.9550
459,190
Oct 19, 2026
2.9800
2.9800
2.9100
2.9350
2.9350
154,587
Oct 16, 2026
2.8500
3.0100
2.8500
2.9850
2.9850
359,119
Oct 15, 2026
2.8700
2.8850
2.8200
2.8450
2.8450
1,038,817
Oct 14, 2026
2.8750
2.9150
2.8700
2.9100
2.9100
161,352
Oct 13, 2026
2.8600
2.8700
2.8300
2.8700
2.8700
164,555
Oct 12, 2026
2.9450
2.9450
2.8450
2.8500
2.8500
204,897
Oct 9, 2026
2.9250
2.9600
2.9000
2.9250
2.9250
160,251
Oct 8, 2026
3.0250
3.0250
2.8800
2.9050
2.9050
331,566
Oct 7, 2026
3.0200
3.0900
3.0150
3.0450
3.0450
227,860
Oct 6, 2026
2.9700
3.0450
2.9700
3.0250
3.0250
177,149
Oct 5, 2026
3.0150
3.0400
3.0000
3.0050
3.0050
117,341
Oct 2, 2026
2.9800
3.0350
2.9800
3.0100
3.0100
128,986
Oct 1, 2026
3.0400
3.0400
2.9650
2.9750
2.9750
230,222
Sep 30, 2026
2.9800
3.0650
2.9800
3.0400
3.0400
137,920
Sep 29, 2026
3.0400
3.0700
3.0300
3.0300
3.0300
121,090
Sep 28, 2026
3.0950
3.0950
3.0350
3.0400
3.0400
156,142
Sep 25, 2026
3.0400
3.1000
2.9950
3.0800
3.0800
321,416
Sep 24, 2026
3.0200
3.0500
2.9850
3.0000
3.0000
166,165
Sep 23, 2026
3.0800
3.0800
3.0150
3.0600
3.0600
159,683
Sep 22, 2026
3.0350
3.0700
3.0000
3.0700
3.0700
201,097
Sep 21, 2026
3.0000
3.0500
2.9750
3.0300
3.0300
320,243
Sep 18, 2026
3.0400
3.0450
2.9750
2.9950
2.9950
558,712
Sep 17, 2026
3.0000
3.0650
3.0000
3.0500
3.0500
371,189
Sep 16, 2026
2.9750
3.0100
2.9200
2.9850
2.9850
216,086
Sep 15, 2026
2.9400
2.9800
2.9250
2.9600
2.9600
169,727
Sep 14, 2026
2.9550
2.9600
2.9150
2.9300
2.9300
122,451
Sep 11, 2026
2.9800
2.9800
2.9250
2.9550
2.9550
260,740
Sep 10, 2026
2.8900
2.9700
2.8900
2.9500
2.9500
298,666
Sep 9, 2026
2.9000
2.9250
2.8950
2.9150
2.9150
174,588
Sep 8, 2026
2.9350
2.9500
2.9000
2.9050
2.9050
188,429
Sep 7, 2026
2.9950
2.9950
2.9500
2.9550
2.9550
176,657
Sep 4, 2026
2.9600
2.9950
2.9550
2.9850
2.9850
250,757
Sep 3, 2026
2.9000
2.9500
2.9000
2.9500
2.9500
386,572
Sep 2, 2026
2.8950
2.9100
2.8650
2.8950
2.8950
225,960
Sep 1, 2026
2.9800
2.9800
2.8900
2.9050
2.9050
209,521
Aug 31, 2026
2.9400
2.9750
2.9400
2.9750
2.9750
310,621
Aug 28, 2026
2.9300
2.9800
2.9300
2.9400
2.9400
202,594
Aug 27, 2026
2.9800
2.9800
2.9300
2.9400
2.9400
185,478
Aug 26, 2026
2.9450
2.9700
2.9350
2.9350
2.9350
179,813
Aug 25, 2026
2.9750
2.9850
2.9450
2.9550
2.9550
239,722
Aug 24, 2026
2.9250
2.9900
2.9250
2.9750
2.9750
196,706
Aug 21, 2026
2.9700
2.9700
2.9250
2.9250
2.9250
318,188
Aug 20, 2026
2.9350
2.9600
2.9000
2.9250
2.9250
216,329
Aug 19, 2026
2.9400
2.9600
2.9250
2.9300
2.9300
233,549
Aug 18, 2026
2.9650
2.9900
2.9350
2.9400
2.9400
167,121
Aug 17, 2026
2.9900
3.0200
2.9700
2.9750
2.9750
143,413
Aug 14, 2026
3.0150
3.0300
3.0000
3.0000
3.0000
220,828
Aug 13, 2026
3.0100
3.0300
3.0050
3.0050
3.0050
212,109
Aug 12, 2026
3.0350
3.0350
3.0050
3.0250
3.0250
174,032
Aug 11, 2026
2.9900
3.0450
2.9850
3.0150
3.0150
174,288
Aug 10, 2026
3.0300
3.0300
2.9850
3.0000
3.0000
162,642
Aug 7, 2026
3.0100
3.0300
2.9500
3.0150
3.0150
215,496
Aug 6, 2026
3.0350
3.0400
3.0000
3.0000
3.0000
185,808
Aug 5, 2026
3.0600
3.0600
3.0000
3.0300
3.0300
173,207
Aug 4, 2026
3.0000
3.0250
2.9650
3.0000
3.0000
198,379
Aug 3, 2026
2.9500
3.0650
2.9500
2.9900
2.9900
634,731
Jul 31, 2026
2.9200
3.0350
2.8900
2.9300
2.9300
507,853
Jul 30, 2026
2.8100
2.9100
2.8000
2.8650
2.8650
264,868
Jul 29, 2026
2.8250
2.8650
2.8100
2.8350
2.8350
170,928
Jul 28, 2026
2.8000
2.8350
2.7950
2.8100
2.8100
160,401
Jul 27, 2026
2.8300
2.8500
2.8000
2.8000
2.8000
182,499
Jul 24, 2026
2.7900
2.8350
2.7750
2.8000
2.8000
144,449
Jul 23, 2026
2.8150
2.8200
2.7800
2.7800
2.7800
230,205
Jul 22, 2026
2.7950
2.8400
2.7750
2.8250
2.8250
217,411
Jul 21, 2026
2.8150
2.8150
2.7600
2.7900
2.7900
178,523
Jul 20, 2026
2.8500
2.8500
2.7950
2.8000
2.8000
196,455
Jul 17, 2026
2.8700
2.8700
2.8250
2.8400
2.8400
136,465
Jul 16, 2026
2.8400
2.8750
2.8350
2.8600
2.8600
143,883
Jul 15, 2026
2.8500
2.8500
2.8150
2.8400
2.8400
410,217
Jul 14, 2026
2.8600
2.8600
2.8200
2.8350
2.8350
187,422
Jul 13, 2026
2.8500
2.8850
2.8400
2.8650
2.8650
122,688
Jul 10, 2026
2.8850
2.9200
2.8600
2.8750
2.8750
163,830
Jul 9, 2026
2.8450
2.8850
2.8400
2.8600
2.8600
331,647
Jul 8, 2026
2.8750
2.9000
2.8100
2.8350
2.8350
395,057
Jul 7, 2026
2.9300
2.9650
2.9100
2.9100
2.9100
199,395
Jul 6, 2026
2.9500
2.9600
2.9150
2.9350
2.9350
406,799
Jul 3, 2026
2.8700
3.0000
2.8700
2.9550
2.9550
421,950
Jul 2, 2026
2.8300
2.8900
2.8250
2.8650
2.8650
263,059
Jul 1, 2026
2.8700
2.8700
2.7950
2.8250
2.8250
310,762
Jun 30, 2026
0.0412
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
2.8500
2.8700
2.8050
2.8550
2.8550
450,304
Jun 29, 2026
2.9000
2.9450
2.8550
2.8700
2.8288
359,570
Jun 26, 2026
2.9600
2.9700
2.8850
2.8950
2.8534
498,107
Jun 25, 2026
3.0150
3.0250
2.9650
2.9850
2.9421
231,986
Jun 24, 2026
3.0550
3.0550
2.9650
3.0150
2.9717
387,015
Jun 23, 2026
3.0950
3.0950
3.0500
3.0650
3.0210
298,252
Jun 22, 2026
3.0750
3.1100
3.0700
3.1050
3.0604
159,508
Jun 19, 2026
3.0950
3.1050
3.0700
3.0800
3.0358
206,099
Jun 18, 2026
3.1200
3.1200
3.0550
3.0700
3.0259
358,449
Jun 17, 2026
3.1050
3.1400
3.0900
3.1100
3.0654
178,386
Jun 16, 2026
3.1500
3.1750
3.1250
3.1450
3.0999
154,383
Jun 15, 2026
3.2100
3.2250
3.1600
3.1750
3.1294
237,466
Jun 12, 2026
3.1300
3.1950
3.1100
3.1550
3.1097
218,951
Jun 11, 2026
3.0900
3.1100
3.0700
3.0950
3.0506
173,906
Jun 10, 2026
3.0800
3.1050
3.0550
3.0900
3.0456
310,124
Jun 9, 2026
3.1100
3.1500
3.0450
3.0550
3.0111
220,767
Jun 8, 2026
3.1450
3.1450
3.0750
3.1050
3.0604
218,416
Jun 5, 2026
3.1700
3.1900
3.1400
3.1600
3.1146
188,595
Jun 4, 2026
3.2200
3.2600
3.1450
3.1700
3.1245
254,543
Jun 3, 2026
3.3150
3.3250
3.2500
3.2750
3.2280
227,918
Jun 2, 2026
3.2050
3.3000
3.1750
3.3000
3.2526
464,671
Jun 1, 2026
3.2550
3.2750
3.1700
3.1950
3.1491
229,108
May 29, 2026
3.2750
3.2850
3.2500
3.2600
3.2132
284,795
May 28, 2026
3.2750
3.2900
3.2350
3.2500
3.2033
222,988
May 27, 2026
3.2400
3.3150
3.2400
3.3000
3.2526
346,178
May 26, 2026
3.2100
3.2700
3.2100
3.2500
3.2033
192,350
May 25, 2026
3.2400
3.2850
3.2400
3.2550
3.2083
150,022
May 22, 2026
3.1750
3.2200
3.1750
3.2050
3.1590
282,181
May 21, 2026
3.1700
3.2100
3.1500
3.1800
3.1343
232,956
May 20, 2026
3.1200
3.1900
3.1100
3.1650
3.1196
255,615
May 19, 2026
3.1550
3.1700
3.1100
3.1200
3.0752
255,815
May 18, 2026
3.1200
3.2100
3.0800
3.1500
3.1048
406,587
May 15, 2026
3.1550
3.1650
3.0900
3.1650
3.1196
417,614
May 14, 2026
3.3400
3.3650
3.1400
3.1650
3.1196
639,691
May 13, 2026
3.3700
3.4100
3.3650
3.3850
3.3364
240,794
May 12, 2026
3.4100
3.4400
3.3750
3.3950
3.3463
474,209
May 11, 2026
3.4000
3.4400
3.3700
3.4400
3.3906
285,529
May 8, 2026
3.3950
3.4000
3.3200
3.3800
3.3315
293,463
May 7, 2026
3.4000
3.4600
3.3850
3.3850
3.3364
844,560
May 6, 2026
3.2500
3.4100
3.2450
3.4050
3.3561
722,586
May 5, 2026
3.1950
3.2500
3.1900
3.2300
3.1836
248,411
May 4, 2026
3.2550
3.2700
3.1850
3.1850
3.1393
316,962
Apr 30, 2026
3.1500
3.2250
3.1250
3.2250
3.1787
205,461
Apr 29, 2026
3.1950
3.2000
3.1600
3.1750
3.1294
209,811
Apr 28, 2026
3.1850
3.2300
3.1750
3.1750
3.1294
168,504
Apr 27, 2026
3.1800
3.2250
3.1550
3.1800
3.1343
223,273
Apr 24, 2026
3.2050
3.2100
3.1500
3.1800
3.1343
157,833
Apr 23, 2026
3.2050
3.2150
3.1700
3.2000
3.1541
168,278
Apr 22, 2026
3.2200
3.2500
3.1850
3.1950
3.1491
229,778
Apr 21, 2026
3.2300
3.2500
3.2150
3.2200
3.1738
400,133
Apr 20, 2026
3.2000
3.2300
3.1850
3.2200
3.1738
259,384
Apr 17, 2026
3.1150
3.2550
3.1150
3.2350
3.1886
475,355
Apr 16, 2026
3.1250
3.1850
3.0750
3.1150
3.0703
617,437
Apr 15, 2026
3.2050
3.2150
3.1050
3.1200
3.0752
617,137
Apr 14, 2026
3.1700
3.2450
3.1700
3.1900
3.1442
346,693
Apr 13, 2026
3.1000
3.1700
3.0850
3.1550
3.1097
515,992
Apr 10, 2026
3.0550
3.1600
3.0550
3.1400
3.0949
340,525
Apr 9, 2026
3.1050
3.1150
3.0600
3.0800
3.0358
358,527
Apr 8, 2026
3.0400
3.1400
3.0400
3.1150
3.0703
530,403
Apr 7, 2026
3.0100
3.0500
2.9700
3.0050
2.9619
403,499
Apr 2, 2026
2.9940
3.0100
2.9600
3.0000
2.9569
340,059
Apr 1, 2026
2.9620
3.0320
2.9620
3.0320
2.9885
303,566
Mar 31, 2026
2.9440
2.9780
2.9400
2.9400
2.8978
411,471
Mar 30, 2026
2.9680
2.9700
2.9120
2.9320
2.8899
431,603
Mar 27, 2026
3.0400
3.0400
2.9820
2.9940
2.9510
278,173
Mar 26, 2026
3.0240
3.0500
2.9860
3.0440
3.0003
319,538
Mar 25, 2026
3.0680
3.1100
3.0260
3.0440
3.0003
395,074
Mar 24, 2026
3.0200
3.0620
2.9840
3.0380
2.9944
347,298
Mar 23, 2026
2.9020
3.0500
2.8620
3.0280
2.9845
492,997
Mar 20, 2026
2.9240
2.9900
2.9200
2.9380
2.8958
578,615
Mar 19, 2026
2.9800
2.9820
2.9240
2.9460
2.9037
406,175
Mar 18, 2026
2.9960
3.0420
2.9900
3.0160
2.9727
321,766
Mar 17, 2026
2.9600
2.9920
2.9440
2.9780
2.9352
236,460
Mar 16, 2026
2.9880
3.0060
2.9520
2.9660
2.9234
271,833
Mar 13, 2026
2.9780
3.0300
2.9420
2.9940
2.9510
387,325
Mar 12, 2026
3.0380
3.0540
2.9780
3.0060
2.9628
554,653
Mar 11, 2026
3.0200
3.0740
3.0200
3.0500
3.0062
284,966
Mar 10, 2026
3.0660
3.1320
2.9980
3.0640
3.0200
490,018
Mar 9, 2026
3.0300
3.0600
2.9720
3.0000
2.9569
558,894
Mar 6, 2026
3.0900
3.1400
3.0760
3.1000
3.0555
307,122
Mar 5, 2026
3.0480
3.1300
3.0420
3.0940
3.0496
341,968
Mar 4, 2026
2.9860
3.1320
2.9420
3.0880
3.0437
653,754
Mar 3, 2026
3.0460
3.1200
3.0000
3.0440
3.0003
776,210
Mar 2, 2026
3.0800
3.1720
3.0100
3.1680
3.1225
576,227
Feb 27, 2026
3.1560
3.2680
3.0500
3.1960
3.1501
1,220,083
Feb 26, 2026
3.2100
3.2900
3.1740
3.2440
3.1974
248,753
Feb 25, 2026
3.2760
3.3100
3.2200
3.2300
3.1836
251,751
Feb 24, 2026
3.1900
3.2720
3.1900
3.2720
3.2250
188,478
Feb 23, 2026
3.2220
3.2220
3.1760
3.1860
3.1403
168,878
Feb 20, 2026
3.1500
3.2120
3.1120
3.2120
3.1659
440,302
Feb 19, 2026
3.2900
3.2900
3.1680
3.1800
3.1343
204,328
Feb 18, 2026
3.2000
3.2780
3.1480
3.2700
3.2231
377,042
Feb 17, 2026
3.1880
3.1920
3.1400
3.1720
3.1265
281,240
Feb 16, 2026
3.1980
3.2100
3.1300
3.2080
3.1619
175,081
Feb 13, 2026
3.1960
3.1960
3.1300
3.1760
3.1304
136,730
Feb 12, 2026
3.1320
3.1920
3.1320
3.1740
3.1284
142,717
Feb 11, 2026
3.2200
3.2260
3.1300
3.1380
3.0930
317,491
Feb 10, 2026
3.1660
3.2440
3.1600
3.2440
3.1974
283,688
Feb 9, 2026
3.1400
3.1600
3.1180
3.1600
3.1146
231,535
Feb 6, 2026
3.0900
3.1320
3.0380
3.1320
3.0870
163,948
Feb 5, 2026
3.1400
3.1400
3.0540
3.1040
3.0594
213,739
Feb 4, 2026
3.0500
3.1300
2.9900
3.1300
3.0851
238,062
Feb 3, 2026
3.0600
3.0600
2.9920
3.0320
2.9885
325,101
Feb 2, 2026
3.0300
3.0620
2.9960
3.0620
3.0180
279,959
Jan 30, 2026
3.0320
3.0480
2.9940
3.0320
2.9885
239,744
Jan 29, 2026
3.0540
3.0640
3.0100
3.0260
2.9826
146,670
Jan 28, 2026
3.0620
3.0800
3.0160
3.0280
2.9845
242,302
Jan 27, 2026
3.0700
3.0800
3.0200
3.0780
3.0338
218,543
Jan 26, 2026
3.0920
3.0980
3.0300
3.0720
3.0279
169,494
Jan 23, 2026
3.0860
3.1000
3.0620
3.0940
3.0496
178,287
Jan 22, 2026
3.0680
3.1300
3.0100
3.1080
3.0634
173,863
Jan 21, 2026
3.0860
3.0860
2.9880
3.0480
3.0042
238,869
Jan 20, 2026
3.0200
3.0480
2.9880
3.0220
2.9786
193,218
Jan 19, 2026
3.0400
3.0580
3.0180
3.0460
3.0023
161,725
Jan 16, 2026
3.0800
3.1100
3.0780
3.1080
3.0634
162,160
Jan 15, 2026
3.1480
3.1480
3.0820
3.1040
3.0594
190,598
Jan 14, 2026
3.1040
3.1440
3.0860
3.1440
3.0989
171,495
Jan 13, 2026
3.1140
3.1160
3.0520
3.1000
3.0555
173,667
Jan 12, 2026
0.0391
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
3.1400
3.1600
3.0920
3.1140
3.0693
181,196
Jan 9, 2026
3.1520
3.1860
3.1200
3.1560
3.0722
267,946
Jan 8, 2026
3.1320
3.1500
3.0640
3.1100
3.0274
214,023
Jan 7, 2026
3.0900
3.1500
3.0900
3.1500
3.0663
276,125
Jan 6, 2026
3.1420
3.1420
3.0640
3.1080
3.0254
183,004
Jan 5, 2026
3.0800
3.1140
3.0240
3.1140
3.0313
324,222
Jan 2, 2026
3.0420
3.0540
3.0140
3.0520
2.9709
182,419
Dec 31, 2025
2.9980
3.0460
2.9660
3.0420
2.9612
161,889
Dec 30, 2025
3.0000
3.0160
2.9740
3.0140
2.9339
242,515
Dec 29, 2025
2.9500
3.0020
2.9500
3.0020
2.9222
492,152
Dec 24, 2025
2.9400
2.9700
2.9400
2.9560
2.8775
102,906
Dec 23, 2025
2.9740
2.9960
2.9520
2.9700
2.8911
165,800
Dec 22, 2025
2.9620
3.0080
2.9480
2.9980
2.9184
281,135
Dec 19, 2025
2.9700
2.9740
2.9480
2.9660
2.8872
582,088
Dec 18, 2025
2.9220
2.9740
2.9080
2.9740
2.8950
276,519
Dec 17, 2025
2.9560
2.9560
2.8940
2.9140
2.8366
222,622
Dec 16, 2025
2.9000
2.9460
2.9000
2.9360
2.8580
155,459
Dec 15, 2025
2.9160
2.9380
2.8960
2.9220
2.8444
255,130
Dec 12, 2025
2.8480
2.9240
2.8460
2.9080
2.8307
244,563
Dec 11, 2025
2.8240
2.8500
2.8140
2.8500
2.7743
287,611
Dec 10, 2025
2.8620
2.8820
2.8200
2.8320
2.7568
248,296
Dec 9, 2025
2.9000
2.9020
2.8520
2.8760
2.7996
366,635
Dec 8, 2025
2.9200
2.9400
2.8900
2.9100
2.8327
457,359
Dec 5, 2025
2.9380
2.9900
2.9380
2.9380
2.8599
320,629
Dec 4, 2025
3.0000
3.0000
2.9320
2.9460
2.8677
310,150
Dec 3, 2025
2.9900
3.0300
2.9580
2.9660
2.8872
323,583
Dec 2, 2025
2.9860
3.0120
2.9740
2.9820
2.9028
276,065
Dec 1, 2025
2.9680
2.9840
2.9200
2.9780
2.8989
195,901
Nov 28, 2025
2.9580
2.9800
2.9280
2.9720
2.8930
232,993
Nov 27, 2025
2.9520
2.9740
2.9400
2.9700
2.8911
264,976
Nov 26, 2025
2.9600
2.9620
2.9160
2.9380
2.8599
199,290
Nov 25, 2025
2.9620
2.9620
2.9240
2.9500
2.8716
225,583
Nov 24, 2025
2.9500
2.9820
2.9300
2.9500
2.8716
265,466
Nov 21, 2025
2.9040
2.9360
2.8820
2.9320
2.8541
267,645
Nov 20, 2025
2.9160
2.9580
2.9020
2.9300
2.8522
358,537
Nov 19, 2025
2.8500
2.9100
2.8500
2.9000
2.8230
277,559
Nov 18, 2025
2.9200
2.9200
2.8560
2.8700
2.7938
260,611
Nov 17, 2025
2.8820
2.9240
2.8820
2.9000
2.8230
194,268
Nov 14, 2025
2.9000
2.9060
2.8500
2.8820
2.8054
280,884
Nov 13, 2025
2.8600
2.9300
2.8600
2.9180
2.8405
231,842
Nov 12, 2025
2.8720
2.9000
2.8400
2.8700
2.7938
271,551
Nov 11, 2025
2.8720
2.8840
2.8360
2.8760
2.7996
263,687
Nov 10, 2025
2.8900
2.9240
2.8500
2.8580
2.7821
297,353
Nov 7, 2025
2.8620
2.8820
2.8260
2.8740
2.7976
333,002
Nov 6, 2025
2.9580
2.9740
2.8640
2.8740
2.7976
529,674
Nov 5, 2025
3.1100
3.1900
2.9560
2.9560
2.8775
1,349,877
Nov 4, 2025
3.3260
3.3260
3.2740
3.3020
3.2143
289,088
Nov 3, 2025
3.3520
3.3980
3.3400
3.3620
3.2727
172,962
Oct 31, 2025
3.3660
3.3800
3.3400
3.3580
3.2688
232,165
Oct 30, 2025
3.4600
3.4600
3.3500
3.3500
3.2610
232,243
