0ROM.L - Gestamp Automoción, S.A.
LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 4.3880 | 4.4200 | 4.2280 | 4.3440 | 4.3440 | 31,605 |
| 08 Jun 2023 | 4.2200 | 4.3780 | 4.2860 | 4.3420 | 4.3420 | 263,532 |
| 07 Jun 2023 | 4.3360 | 4.3500 | 4.3160 | 4.3180 | 4.3180 | 17,512 |
| 06 Jun 2023 | 4.2800 | 4.3360 | 4.2840 | 4.3360 | 4.3360 | 30,047 |
| 05 Jun 2023 | 4.2100 | 4.3300 | 4.1760 | 4.3200 | 4.3200 | 66,910 |
| 02 Jun 2023 | 4.1420 | 4.1741 | 4.0880 | 4.1740 | 4.1740 | 68,633 |
| 01 Jun 2023 | 4.1000 | 4.0900 | 4.0540 | 4.0656 | 4.0656 | 27,574 |
| 31 May 2023 | 4.2510 | 4.2220 | 4.1000 | 4.2157 | 4.2157 | 93,495 |
| 30 May 2023 | 4.3000 | 4.3020 | 4.2700 | 4.2766 | 4.2766 | 14,799 |
| 26 May 2023 | 4.1700 | 4.3000 | 4.2300 | 4.2880 | 4.2880 | 47,637 |
| 25 May 2023 | 4.2580 | 4.2540 | 4.2200 | 4.2400 | 4.2400 | 11,862 |
| 24 May 2023 | 4.2100 | 4.2560 | 4.2100 | 4.2396 | 4.2396 | 90,192 |
| 23 May 2023 | 4.2200 | 4.2680 | 4.2040 | 4.2540 | 4.2540 | 100,525 |
| 22 May 2023 | 4.2000 | 4.2100 | 4.1820 | 4.1943 | 4.1943 | 48,438 |
| 19 May 2023 | 4.1560 | 4.2100 | 4.1740 | 4.1740 | 4.1740 | 62,295 |
| 18 May 2023 | 4.0420 | 4.1580 | 4.0580 | 4.1481 | 4.1481 | 31,522 |
| 17 May 2023 | 4.1000 | 4.0520 | 3.9760 | 4.0466 | 4.0466 | 37,798 |
| 16 May 2023 | 3.9020 | 3.9980 | 3.9220 | 3.9764 | 3.9764 | 36,448 |
| 15 May 2023 | 3.9600 | 3.9520 | 3.9180 | 3.9390 | 3.9390 | 49,423 |
| 12 May 2023 | 3.9900 | 4.0040 | 3.9300 | 3.9460 | 3.9460 | 31,992 |
| 11 May 2023 | 4.0100 | 4.0740 | 4.0000 | 4.0120 | 4.0120 | 192,505 |
| 10 May 2023 | 4.2100 | 4.2000 | 3.9660 | 4.0543 | 4.0543 | 102,553 |
| 09 May 2023 | 3.8840 | 3.9800 | 3.9020 | 3.9441 | 3.9441 | 37,991 |
| 05 May 2023 | 3.8000 | 4.0000 | 3.8291 | 3.9950 | 3.9950 | 28,406 |
| 04 May 2023 | 3.8520 | 3.8660 | 3.8060 | 3.8150 | 3.8150 | 11,048 |
| 03 May 2023 | 3.8510 | 3.9100 | 3.8620 | 3.8932 | 3.8932 | 17,041 |
| 02 May 2023 | 3.9400 | 3.9540 | 3.8720 | 3.8860 | 3.8860 | 26,165 |
| 28 Apr 2023 | 3.8800 | 3.9556 | 3.8820 | 3.9197 | 3.9197 | 13,029 |
| 27 Apr 2023 | 3.9100 | 3.9700 | 3.8800 | 3.9308 | 3.9308 | 22,873 |
| 26 Apr 2023 | 3.8510 | 3.8860 | 3.8000 | 3.8156 | 3.8156 | 19,867 |
| 25 Apr 2023 | 3.9510 | 3.9320 | 3.8540 | 3.8540 | 3.8540 | 11,156 |
| 24 Apr 2023 | 3.9900 | 4.0300 | 3.9640 | 3.9644 | 3.9644 | 32,618 |
| 21 Apr 2023 | 4.0100 | 4.0720 | 4.0320 | 4.0546 | 4.0546 | 70,650 |
| 20 Apr 2023 | 4.1280 | 4.0780 | 3.9580 | 4.0180 | 4.0180 | 118,312 |
| 19 Apr 2023 | 4.2510 | 4.2000 | 4.1520 | 4.1700 | 4.1700 | 36,133 |
| 18 Apr 2023 | 4.1840 | 4.2240 | 4.1700 | 4.2223 | 4.2223 | 2,379 |
| 17 Apr 2023 | 4.1900 | 4.1860 | 4.1480 | 4.1680 | 4.1680 | 378,926 |
| 14 Apr 2023 | 4.0000 | 4.1260 | 4.0553 | 4.0646 | 4.0646 | 23,890 |
| 13 Apr 2023 | 4.0000 | 4.0620 | 3.9980 | 4.0326 | 4.0326 | 77,455 |
| 12 Apr 2023 | 4.0720 | 4.0900 | 4.0380 | 4.0589 | 4.0589 | 64,311 |
| 11 Apr 2023 | 4.0000 | 4.0840 | 4.0240 | 4.0584 | 4.0584 | 57,776 |
| 06 Apr 2023 | 4.0100 | 4.0340 | 4.0000 | 4.0213 | 4.0213 | 11,187 |
| 05 Apr 2023 | 4.2240 | 4.1271 | 4.0780 | 4.1271 | 4.1271 | 135,611 |
| 04 Apr 2023 | 4.1000 | 4.2520 | 4.0972 | 4.0972 | 4.0972 | 20,221 |
| 03 Apr 2023 | 4.1100 | 4.2260 | 4.1468 | 4.2140 | 4.2140 | 15,721 |
| 31 Mar 2023 | 4.0980 | 4.1980 | 4.0600 | 4.1891 | 4.1891 | 35,542 |
| 30 Mar 2023 | 4.1210 | 4.2540 | 4.1582 | 4.1582 | 4.1582 | 59,367 |
| 29 Mar 2023 | 4.1200 | 4.1202 | 4.0440 | 4.1202 | 4.1202 | 10,853 |
| 28 Mar 2023 | 4.0880 | 4.0600 | 4.0120 | 4.0377 | 4.0377 | 30,744 |
| 27 Mar 2023 | 3.8800 | 4.0369 | 3.9687 | 3.9974 | 3.9974 | 34,851 |
| 24 Mar 2023 | 3.9380 | 3.9262 | 3.8850 | 3.9262 | 3.9262 | 20,915 |
| 23 Mar 2023 | 3.9340 | 3.9720 | 3.8580 | 3.9380 | 3.9380 | 31,214 |
| 22 Mar 2023 | 3.8620 | 3.9340 | 3.8996 | 3.9037 | 3.9037 | 30,310 |
| 21 Mar 2023 | 3.9200 | 3.9360 | 3.8756 | 3.8941 | 3.8941 | 94,564 |
| 20 Mar 2023 | 3.9260 | 3.9120 | 3.7100 | 3.8352 | 3.8352 | 124,749 |
| 17 Mar 2023 | 4.0100 | 4.1500 | 3.9613 | 4.0386 | 4.0386 | 98,316 |
| 16 Mar 2023 | 4.0460 | 4.1600 | 4.0340 | 4.1298 | 4.1298 | 41,843 |
| 15 Mar 2023 | 4.3200 | 4.2970 | 4.1000 | 4.2937 | 4.2937 | 25,208 |
| 14 Mar 2023 | 4.2480 | 4.3120 | 4.1219 | 4.2718 | 4.2718 | 57,221 |
| 13 Mar 2023 | 4.2760 | 4.3340 | 4.1500 | 4.1727 | 4.1727 | 764,122 |
| 10 Mar 2023 | 4.4400 | 4.4024 | 4.3440 | 4.4024 | 4.4024 | 57,902 |
| 09 Mar 2023 | 4.3950 | 4.4520 | 4.3760 | 4.4155 | 4.4155 | 40,089 |
| 08 Mar 2023 | 4.3560 | 4.4180 | 4.3440 | 4.3805 | 4.3805 | 26,119 |
| 07 Mar 2023 | 4.3580 | 4.4160 | 4.3400 | 4.3468 | 4.3468 | 39,827 |
| 06 Mar 2023 | 4.3000 | 4.4400 | 4.3180 | 4.4012 | 4.4012 | 48,063 |
| 03 Mar 2023 | 4.2800 | 4.4180 | 4.3460 | 4.3927 | 4.3927 | 25,352 |
| 02 Mar 2023 | 4.4680 | 4.4340 | 4.3560 | 4.3754 | 4.3754 | 415,171 |
| 01 Mar 2023 | 4.4000 | 4.4680 | 4.3820 | 4.3977 | 4.3977 | 30,501 |
| 28 Feb 2023 | 4.2000 | 4.4840 | 4.2004 | 4.3604 | 4.3604 | 106,591 |
| 27 Feb 2023 | 4.0020 | 4.0960 | 4.0160 | 4.0854 | 4.0854 | 8,426 |
| 24 Feb 2023 | 3.9700 | 4.0240 | 3.9966 | 4.0160 | 4.0160 | 53,366 |
| 23 Feb 2023 | 3.8760 | 4.0400 | 3.9580 | 4.0193 | 4.0193 | 16,377 |
| 22 Feb 2023 | 3.9200 | 3.9458 | 3.8840 | 3.8993 | 3.8993 | 39,958 |
| 21 Feb 2023 | 3.8700 | 3.9745 | 3.9360 | 3.9734 | 3.9734 | 1,011,772 |
| 20 Feb 2023 | 4.0900 | 4.0500 | 3.9499 | 3.9554 | 3.9554 | 18,500 |
| 17 Feb 2023 | 3.9980 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 11,337 |
| 16 Feb 2023 | 4.0300 | 4.0240 | 3.9600 | 3.9754 | 3.9754 | 58,387 |
| 15 Feb 2023 | 4.0400 | 4.0100 | 3.9640 | 3.9886 | 3.9886 | 9,486 |
| 14 Feb 2023 | 4.0600 | 4.0600 | 4.0220 | 4.0332 | 4.0332 | 15,573 |
| 13 Feb 2023 | 3.9620 | 4.0560 | 3.9520 | 4.0298 | 4.0298 | 34,957 |
| 10 Feb 2023 | 4.1800 | 4.1540 | 4.0179 | 4.0184 | 4.0184 | 36,873 |
| 09 Feb 2023 | 4.2400 | 4.2220 | 4.1800 | 4.1955 | 4.1955 | 12,531 |
| 08 Feb 2023 | 4.1700 | 4.1940 | 4.1820 | 4.1834 | 4.1834 | 27,609 |
| 07 Feb 2023 | 4.1200 | 4.1737 | 4.1200 | 4.1481 | 4.1481 | 8,992 |
| 06 Feb 2023 | 4.1200 | 4.1480 | 4.1200 | 4.1380 | 4.1380 | 21,887 |
| 03 Feb 2023 | 4.2510 | 4.2320 | 4.1560 | 4.1936 | 4.1936 | 50,185 |
| 02 Feb 2023 | 4.1680 | 4.1940 | 4.1320 | 4.1410 | 4.1410 | 19,254 |
| 01 Feb 2023 | 4.0510 | 4.1782 | 4.1040 | 4.1618 | 4.1618 | 105,604 |
| 31 Jan 2023 | 4.0200 | 4.0680 | 4.0033 | 4.0420 | 4.0420 | 66,456 |
| 30 Jan 2023 | 3.8740 | 3.9688 | 3.9500 | 3.9531 | 3.9531 | 21,245 |
| 27 Jan 2023 | 3.8400 | 4.0080 | 3.8380 | 3.9630 | 3.9630 | 102,436 |
| 26 Jan 2023 | 3.8000 | 3.8720 | 3.8220 | 3.8440 | 3.8440 | 31,277 |
| 25 Jan 2023 | 3.8510 | 3.8560 | 3.8200 | 3.8381 | 3.8381 | 54,038 |
| 24 Jan 2023 | 3.9160 | 3.8780 | 3.7876 | 3.8139 | 3.8139 | 23,659 |
| 23 Jan 2023 | 3.8000 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 22,869 |
| 20 Jan 2023 | 3.7320 | 3.8360 | 3.7402 | 3.7402 | 3.7402 | 4,636 |
| 19 Jan 2023 | 3.9100 | 3.8600 | 3.7460 | 3.7490 | 3.7490 | 40,606 |
| 18 Jan 2023 | 3.9510 | 3.9500 | 3.9020 | 3.9436 | 3.9436 | 58,948 |
| 17 Jan 2023 | 3.9200 | 3.9520 | 3.8940 | 3.9300 | 3.9300 | 66,958 |
| 16 Jan 2023 | 3.8700 | 3.8900 | 3.8440 | 3.8780 | 3.8780 | 19,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.