Singapore markets open in 2 hours 33 minutes

Gestamp Automoción, S.A. (0ROM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.4228+0.0788 (+2.36%)
At close: 06:45PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.78002.78002.75002.76242.762424,713
18 Apr 20242.76002.78002.67502.75542.755419,823
17 Apr 20242.81002.81002.74462.76622.766219,042
16 Apr 20242.87752.85502.76502.78502.785010,607
15 Apr 20242.90002.90502.86462.90502.905033,543
12 Apr 20242.94002.94002.89502.90502.905031,397
11 Apr 20242.90502.92502.88002.91002.910076,385
10 Apr 20242.90002.95502.89002.92302.923060,563
09 Apr 20242.91002.93502.89002.91802.918015,578
08 Apr 20242.90002.95002.87002.92812.928119,872
05 Apr 20243.01003.00502.89002.92992.929933,846
04 Apr 20242.97002.96002.92502.93342.933433,879
03 Apr 20242.91002.95512.91002.94032.940320,375
02 Apr 20243.02003.01002.88002.93042.930417,378
28 Mar 20242.98002.99202.90602.98022.98028,090
27 Mar 20242.90003.00002.91402.95062.950613,170
26 Mar 20242.92002.94002.90202.91382.913823,032
25 Mar 20242.95102.94002.89202.90802.908044,785
22 Mar 20242.93402.94002.89402.90992.909930,505
21 Mar 20242.91802.92602.88802.90382.903881,901
20 Mar 20242.95102.97002.87202.89422.894245,403
19 Mar 20242.91002.92402.85802.86212.862124,873
18 Mar 20242.87602.94202.89002.91902.919071,235
15 Mar 20242.86002.91002.85202.89042.890410,220
14 Mar 20242.88602.92802.86202.87142.871457,774
13 Mar 20242.88602.89402.87002.88862.888696,581
12 Mar 20242.85102.90282.80602.87792.877951,092
11 Mar 20242.85102.87802.81602.81802.818043,772
08 Mar 20242.89002.88402.82602.86642.866450,020
07 Mar 20242.89002.88802.81402.85532.8553541,808
06 Mar 20242.87802.89802.82002.83332.833314,213
05 Mar 20242.90202.92402.83802.85252.852594,374
04 Mar 20243.01602.99602.88192.99232.9923114,703
01 Mar 20243.00003.02202.93602.97232.972362,935
29 Feb 20243.04603.09002.92802.93792.937993,910
28 Feb 20243.29203.18002.96203.05423.0542237,914
27 Feb 20243.28803.17953.07203.16363.163641,425
26 Feb 20243.14203.14403.05603.13803.138053,289
23 Feb 20243.21003.10603.05203.08963.089641,652
22 Feb 20243.12003.20203.08003.14473.144717,013
21 Feb 20243.10003.10603.06603.09803.098016,739
20 Feb 20243.04403.07403.03403.06033.06039,933
19 Feb 20243.03603.10003.03003.05153.051524,676
16 Feb 20243.08403.10003.04603.06553.065518,837
15 Feb 20243.04003.10003.03203.04233.04239,106
14 Feb 20243.06203.10603.03163.03163.031622,252
13 Feb 20243.12003.12003.06203.08033.080354,260
12 Feb 20243.12003.08003.01803.04803.048064,679
09 Feb 20243.06003.07003.01803.02203.022031,157
08 Feb 20243.08003.15003.07763.09413.094137,216
07 Feb 20243.13003.13603.06563.08273.082718,913
06 Feb 20243.09003.11203.05603.11033.1103548,195
05 Feb 20243.15103.13003.07003.08003.080043,094
02 Feb 20243.12003.18203.10043.13783.137823,913
01 Feb 20243.08003.10803.04003.10003.100035,513
31 Jan 20243.15803.11803.08363.08403.084084,948
30 Jan 20243.12403.20603.07403.09403.0940162,600
29 Jan 20243.16003.18003.09803.11763.117680,972
26 Jan 20243.21803.18003.12203.14803.148032,086
25 Jan 20243.12203.13003.05003.12033.120334,844
24 Jan 20243.07003.13003.05003.10493.104955,721
23 Jan 20243.14003.09803.07003.07533.075398,143
22 Jan 20243.05103.11403.01003.06683.066880,961
19 Jan 20243.03003.09803.00403.03803.0380152,641
18 Jan 20243.14403.12603.04603.07533.0753126,967
17 Jan 20243.15103.25003.09403.11323.113255,598
16 Jan 20243.21003.21003.12003.17543.175470,537
15 Jan 20243.25803.24603.21003.22003.220049,490
12 Jan 20243.29003.29803.22393.22403.2240108,016
11 Jan 20243.32003.41403.28553.32333.323352,069
10 Jan 20243.37003.45803.31993.32003.320046,509
09 Jan 20243.41003.45403.33203.35953.359554,551
08 Jan 20243.40203.40003.32803.35543.355496,948
08 Jan 20240.0567 Dividend
05 Jan 20243.46003.47003.40403.45433.397780,976
04 Jan 20243.47603.50603.43403.48303.425865,247
03 Jan 20243.54003.58003.41003.42003.3639109,543
02 Jan 20243.59003.61193.50803.56003.501695,900
29 Dec 20233.59603.58803.50603.52803.470031,664
28 Dec 20233.54803.57203.52203.53203.474016,903
27 Dec 20233.54803.54803.48003.52853.470621,014
22 Dec 20233.50403.54003.47153.53203.474025,391
21 Dec 20233.45103.53603.49003.52603.468163,839
20 Dec 20233.47603.53653.47203.50003.4426124,796
19 Dec 20233.43003.48803.41603.44003.383526,977
18 Dec 20233.46003.50003.43003.47203.415055,124
15 Dec 20233.50003.54203.45603.50403.446557,965
14 Dec 20233.47003.54403.42203.47803.420950,838
13 Dec 20233.40003.43203.35153.35153.296510,431
12 Dec 20233.47003.48803.38753.38803.332493,598
11 Dec 20233.55103.56203.43003.50403.4465103,997
08 Dec 20233.50003.51603.45403.50033.442882,574
07 Dec 20233.45103.49503.43403.46403.407144,716
06 Dec 20233.43003.49403.43003.46003.4032118,693
05 Dec 20233.48003.46603.38003.43603.3796186,952
04 Dec 20233.60003.58003.51003.57463.515951,735
01 Dec 20233.52003.55403.51003.54403.485894,973
30 Nov 20233.52403.58803.48803.52003.462256,523
29 Nov 20233.45803.58603.47003.53523.477159,123
28 Nov 20233.45103.46803.40203.41193.355985,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...