Singapore markets closed

Gestamp Automoción, S.A. (0ROM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.42280.0000 (0.00%)
At close: 06:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.67502.68002.66502.67502.67502,484
25 Jul 20242.66002.67002.62002.64912.64913,057
24 Jul 20242.69002.68002.65002.67502.67502,392
23 Jul 20242.66502.68502.65002.66002.66003,863
22 Jul 20242.69002.68502.65002.67502.675089,966
19 Jul 20242.68252.72502.64502.68502.6850227,996
18 Jul 20242.71002.73392.70502.73392.73397,685
17 Jul 20242.75002.74002.71502.72002.720020,928
16 Jul 20242.74502.75502.71502.75002.7500196
15 Jul 20242.89002.81502.73502.74502.74503,916
12 Jul 20242.81002.82502.79002.81002.81002,924
11 Jul 20242.78002.80002.74502.76502.7650867
10 Jul 20242.75002.76002.74502.74672.74672,146
09 Jul 20242.86502.83502.71002.72652.726587,386
08 Jul 20242.90002.89502.85002.86002.860020,629
05 Jul 20242.84502.88502.84002.88502.88503,807
04 Jul 20242.83002.87502.83002.84502.84506,846
03 Jul 20242.69502.80002.68502.77702.77704,379
02 Jul 20242.70002.67002.63002.64502.64502,038
01 Jul 20242.75002.77502.66002.66502.665028,733
01 Jul 20240.062613 Dividend
28 Jun 20242.80002.78502.76502.77222.709631,524
27 Jun 20242.79502.77502.73002.75032.688218,236
26 Jun 20242.84502.81002.73002.77232.709720,759
25 Jun 20242.89502.87002.80502.81002.746514,076
24 Jun 20242.88002.87502.84002.86002.79548,884
21 Jun 20242.90502.90502.84502.85462.79015,691
20 Jun 20242.91002.92502.84002.87502.81014,396
19 Jun 20242.90502.87002.85002.86322.79853,181
18 Jun 20242.92002.92002.86502.87952.81452,324
17 Jun 20242.87002.89502.84002.85702.79252,462
14 Jun 20242.90502.88002.81502.85602.791419,717
13 Jun 20242.96752.99002.90002.90722.84155,361
12 Jun 20242.95002.98502.93502.94642.87992,229
11 Jun 20243.00002.98502.93002.93742.871114,371
10 Jun 20243.01002.98502.96502.97502.90784,719
07 Jun 20243.07003.04002.96002.97572.90851,800
06 Jun 20243.05003.06503.02503.02502.956712,083
05 Jun 20243.03503.04502.98003.03262.96412,181
04 Jun 20243.08503.09502.97003.00002.932211,228
03 Jun 20242.90003.08502.91003.08503.015321,777
31 May 20242.85002.88002.82502.84442.780228,038
30 May 20242.85002.86002.79002.85212.78773,836
29 May 20242.89002.88002.83502.84392.77966,563
28 May 20242.90002.92002.86502.88002.8150373
24 May 20242.86002.91502.83502.88252.817411,784
23 May 20242.91002.90002.87002.87722.81221,051
22 May 20242.92002.93502.88002.89002.82471,126
21 May 20243.05003.00502.93002.94542.87894,191
20 May 20243.05003.04003.01503.01502.94698,339
17 May 20243.08003.12003.02003.03062.96215,036
16 May 20243.05003.05003.01503.03322.96474,339
15 May 20243.03003.07003.02003.03502.9665409
14 May 20243.02503.04502.99503.01042.94246,899
13 May 20242.97003.02502.87502.98522.91772,310
10 May 20242.94002.93002.76002.90072.835134,033
09 May 20243.04003.04003.00003.01382.94571,994
08 May 20243.01003.01502.97503.01502.94691,751
07 May 20242.96003.00002.90003.00002.93228,893
03 May 20242.92002.94002.88502.90752.841814,054
02 May 20242.85502.91002.78502.91002.84433,479
01 May 2024------
30 Apr 20242.93002.91002.80502.82002.75639,181
29 Apr 20242.84002.90502.80502.89502.82964,733
26 Apr 20242.78002.82502.77002.80032.737057,384
25 Apr 20242.80002.81002.76002.80362.740313,760
24 Apr 20242.84502.83002.78972.81402.750520,503
23 Apr 20242.82502.81502.73002.80392.740614,846
22 Apr 20242.78002.84002.79002.81022.746725,932
19 Apr 20242.78002.78002.75002.76242.700024,713
18 Apr 20242.76002.78002.67502.75542.693219,823
17 Apr 20242.81002.81002.74462.76622.703819,042
16 Apr 20242.87752.85502.76502.78502.722110,607
15 Apr 20242.90002.90502.86462.90502.839433,543
12 Apr 20242.94002.94002.89502.90502.839431,397
11 Apr 20242.90502.92502.88002.91002.844276,385
10 Apr 20242.90002.95502.89002.92302.857060,563
09 Apr 20242.91002.93502.89002.91802.852115,578
08 Apr 20242.90002.95002.87002.92812.862019,872
05 Apr 20243.01003.00502.89002.92992.863733,846
04 Apr 20242.97002.96002.92502.93342.867133,879
03 Apr 20242.91002.95512.91002.94032.873920,375
02 Apr 20243.02003.01002.88002.93042.864217,378
28 Mar 20242.98002.99202.90602.98022.91298,090
27 Mar 20242.90003.00002.91402.95062.883913,170
26 Mar 20242.92002.94002.90202.91382.848023,032
25 Mar 20242.95102.94002.89202.90802.842344,785
22 Mar 20242.93402.94002.89402.90992.844130,505
21 Mar 20242.91802.92602.88802.90382.838281,901
20 Mar 20242.95102.97002.87202.89422.828945,403
19 Mar 20242.91002.92402.85802.86212.797524,873
18 Mar 20242.87602.94202.89002.91902.853071,235
15 Mar 20242.86002.91002.85202.89042.825110,220
14 Mar 20242.88602.92802.86202.87142.806557,774
13 Mar 20242.88602.89402.87002.88862.823496,581
12 Mar 20242.85102.90282.80602.87792.812951,092
11 Mar 20242.85102.87802.81602.81802.754443,772
08 Mar 20242.89002.88402.82602.86642.801750,020
07 Mar 20242.89002.88802.81402.85532.7908541,808
06 Mar 20242.87802.89802.82002.83332.769314,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...