Gestamp Automoción, S.A. (0ROM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 03:08PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.9200 | 2.9400 | 2.8850 | 2.9075 | 2.9075 | 14,053 |
| 02 May 2024 | 2.8550 | 2.9100 | 2.7850 | 2.9025 | 2.9025 | 3,460 |
| 01 May 2024 | 2.8325 | 2.8325 | 2.8325 | 2.8325 | 2.8325 | - |
| 30 Apr 2024 | 2.9300 | 2.9100 | 2.8050 | 2.8325 | 2.8325 | 9,181 |
| 29 Apr 2024 | 2.8400 | 2.9050 | 2.8050 | 2.8950 | 2.8950 | 4,733 |
| 26 Apr 2024 | 2.7800 | 2.8250 | 2.7700 | 2.8100 | 2.8100 | 57,384 |
| 25 Apr 2024 | 2.8000 | 2.8100 | 2.7600 | 2.7725 | 2.7725 | 13,760 |
| 24 Apr 2024 | 2.8450 | 2.8300 | 2.7897 | 2.8025 | 2.8025 | 20,502 |
| 23 Apr 2024 | 2.8250 | 2.8150 | 2.7300 | 2.8025 | 2.8025 | 14,845 |
| 22 Apr 2024 | 2.7800 | 2.8400 | 2.7900 | 2.8100 | 2.8100 | 25,931 |
| 19 Apr 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 24,713 |
| 18 Apr 2024 | 2.7600 | 2.7800 | 2.6750 | 2.7625 | 2.7625 | 19,823 |
| 17 Apr 2024 | 2.8100 | 2.8100 | 2.7446 | 2.7750 | 2.7750 | 19,041 |
| 16 Apr 2024 | 2.8775 | 2.8550 | 2.7650 | 2.7950 | 2.7950 | 10,607 |
| 15 Apr 2024 | 2.9000 | 2.9050 | 2.8646 | 2.8675 | 2.8675 | 33,543 |
| 12 Apr 2024 | 2.9400 | 2.9400 | 2.8950 | 2.9300 | 2.9300 | 31,396 |
| 11 Apr 2024 | 2.9050 | 2.9250 | 2.8800 | 2.8900 | 2.8900 | 76,384 |
| 10 Apr 2024 | 2.9000 | 2.9550 | 2.8900 | 2.8925 | 2.8925 | 60,562 |
| 09 Apr 2024 | 2.9100 | 2.9350 | 2.8900 | 2.9025 | 2.9025 | 15,577 |
| 08 Apr 2024 | 2.9000 | 2.9500 | 2.8700 | 2.9250 | 2.9250 | 19,872 |
| 05 Apr 2024 | 3.0100 | 3.0050 | 2.8900 | 2.9275 | 2.9275 | 33,846 |
| 04 Apr 2024 | 2.9700 | 2.9600 | 2.9250 | 2.9400 | 2.9400 | 33,879 |
| 03 Apr 2024 | 2.9100 | 2.9551 | 2.9100 | 2.9225 | 2.9225 | 20,374 |
| 02 Apr 2024 | 3.0200 | 3.0100 | 2.8800 | 2.9400 | 2.9400 | 17,378 |
| 28 Mar 2024 | 2.9800 | 2.9920 | 2.9060 | 2.9930 | 2.9930 | 8,090 |
| 27 Mar 2024 | 2.9000 | 3.0000 | 2.9140 | 2.9420 | 2.9420 | 13,170 |
| 26 Mar 2024 | 2.9200 | 2.9400 | 2.9020 | 2.9080 | 2.9080 | 23,031 |
| 25 Mar 2024 | 2.9510 | 2.9400 | 2.8920 | 2.9150 | 2.9150 | 44,784 |
| 22 Mar 2024 | 2.9340 | 2.9400 | 2.8940 | 2.9050 | 2.9050 | 30,505 |
| 21 Mar 2024 | 2.9180 | 2.9260 | 2.8880 | 2.8920 | 2.8920 | 81,900 |
| 20 Mar 2024 | 2.9510 | 2.9700 | 2.8720 | 2.9010 | 2.9010 | 45,403 |
| 19 Mar 2024 | 2.9100 | 2.9240 | 2.8580 | 2.8660 | 2.8660 | 24,873 |
| 18 Mar 2024 | 2.8760 | 2.9420 | 2.8900 | 2.9260 | 2.9260 | 71,235 |
| 15 Mar 2024 | 2.8600 | 2.9100 | 2.8520 | 2.9060 | 2.9060 | 74,391 |
| 14 Mar 2024 | 2.8860 | 2.9280 | 2.8620 | 2.8740 | 2.8740 | 57,773 |
| 13 Mar 2024 | 2.8860 | 2.8940 | 2.8700 | 2.8770 | 2.8770 | 96,581 |
| 12 Mar 2024 | 2.8510 | 2.9028 | 2.8060 | 2.8880 | 2.8880 | 81,171 |
| 11 Mar 2024 | 2.8510 | 2.8780 | 2.8160 | 2.8470 | 2.8470 | 43,772 |
| 08 Mar 2024 | 2.8900 | 2.8840 | 2.8260 | 2.8800 | 2.8800 | 59,917 |
| 07 Mar 2024 | 2.8900 | 2.8880 | 2.8140 | 2.8550 | 2.8550 | 541,808 |
| 06 Mar 2024 | 2.8780 | 2.8980 | 2.8200 | 2.8300 | 2.8300 | 14,213 |
| 05 Mar 2024 | 2.9020 | 2.9240 | 2.8380 | 2.8540 | 2.8540 | 94,374 |
| 04 Mar 2024 | 3.0160 | 2.9960 | 2.8819 | 2.8930 | 2.8930 | 114,702 |
| 01 Mar 2024 | 3.0000 | 3.0220 | 2.9360 | 2.9810 | 2.9810 | 62,934 |
| 29 Feb 2024 | 3.0460 | 3.0900 | 2.9280 | 2.9380 | 2.9380 | 93,910 |
| 28 Feb 2024 | 3.2920 | 3.1800 | 2.9620 | 3.0690 | 3.0690 | 237,914 |
| 27 Feb 2024 | 3.2880 | 3.1795 | 3.0720 | 3.1760 | 3.1760 | 41,425 |
| 26 Feb 2024 | 3.1420 | 3.1440 | 3.0560 | 3.1180 | 3.1180 | 53,289 |
| 23 Feb 2024 | 3.2100 | 3.1060 | 3.0520 | 3.0720 | 3.0720 | 41,652 |
| 22 Feb 2024 | 3.1200 | 3.2020 | 3.0800 | 3.1440 | 3.1440 | 17,012 |
| 21 Feb 2024 | 3.1000 | 3.1060 | 3.0660 | 3.0830 | 3.0830 | 16,739 |
| 20 Feb 2024 | 3.0440 | 3.0740 | 3.0340 | 3.0570 | 3.0570 | 9,932 |
| 19 Feb 2024 | 3.0360 | 3.1000 | 3.0300 | 3.0340 | 3.0340 | 24,675 |
| 16 Feb 2024 | 3.0840 | 3.1000 | 3.0460 | 3.0830 | 3.0830 | 18,836 |
| 15 Feb 2024 | 3.0400 | 3.1000 | 3.0320 | 3.0610 | 3.0610 | 9,105 |
| 14 Feb 2024 | 3.0620 | 3.1060 | 3.0316 | 3.0670 | 3.0670 | 22,252 |
| 13 Feb 2024 | 3.1200 | 3.1200 | 3.0620 | 3.0820 | 3.0820 | 54,259 |
| 12 Feb 2024 | 3.1200 | 3.0800 | 3.0180 | 3.0530 | 3.0530 | 64,679 |
| 09 Feb 2024 | 3.0600 | 3.0700 | 3.0180 | 3.0370 | 3.0370 | 31,156 |
| 08 Feb 2024 | 3.0800 | 3.1500 | 3.0776 | 3.0910 | 3.0910 | 37,216 |
| 07 Feb 2024 | 3.1300 | 3.1363 | 3.0656 | 3.0790 | 3.0790 | 31,304 |
| 06 Feb 2024 | 3.0900 | 3.1120 | 3.0560 | 3.0790 | 3.0790 | 548,195 |
| 05 Feb 2024 | 3.1510 | 3.1300 | 3.0700 | 3.0980 | 3.0980 | 43,094 |
| 02 Feb 2024 | 3.1200 | 3.1820 | 3.0999 | 3.1210 | 3.1210 | 43,995 |
| 01 Feb 2024 | 3.0800 | 3.1080 | 3.0400 | 3.1030 | 3.1030 | 48,940 |
| 31 Jan 2024 | 3.1580 | 3.1180 | 3.0836 | 3.0840 | 3.0840 | 84,948 |
| 30 Jan 2024 | 3.1240 | 3.2060 | 3.0740 | 3.0840 | 3.0840 | 162,599 |
| 29 Jan 2024 | 3.1600 | 3.1800 | 3.0980 | 3.1050 | 3.1050 | 80,971 |
| 26 Jan 2024 | 3.2180 | 3.1800 | 3.1220 | 3.1430 | 3.1430 | 32,086 |
| 25 Jan 2024 | 3.1220 | 3.1300 | 3.0500 | 3.1280 | 3.1280 | 34,843 |
| 24 Jan 2024 | 3.0700 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 55,721 |
| 23 Jan 2024 | 3.1400 | 3.0980 | 3.0700 | 3.0870 | 3.0870 | 98,143 |
| 22 Jan 2024 | 3.0510 | 3.1140 | 3.0100 | 3.0920 | 3.0920 | 80,961 |
| 19 Jan 2024 | 3.0300 | 3.0980 | 3.0040 | 3.0370 | 3.0370 | 152,641 |
| 18 Jan 2024 | 3.1440 | 3.1260 | 3.0460 | 3.0790 | 3.0790 | 126,966 |
| 17 Jan 2024 | 3.1510 | 3.2500 | 3.0940 | 3.0930 | 3.0930 | 55,597 |
| 16 Jan 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1630 | 3.1630 | 70,536 |
| 15 Jan 2024 | 3.2140 | 3.2460 | 3.2100 | 3.2350 | 3.2350 | 49,489 |
| 12 Jan 2024 | 3.2900 | 3.2980 | 3.2239 | 3.2430 | 3.2430 | 108,015 |
| 11 Jan 2024 | 3.3200 | 3.4140 | 3.2855 | 3.3170 | 3.3170 | 52,068 |
| 10 Jan 2024 | 3.3700 | 3.4580 | 3.3199 | 3.3590 | 3.3590 | 46,508 |
| 09 Jan 2024 | 3.4100 | 3.4540 | 3.3320 | 3.3680 | 3.3680 | 54,550 |
| 08 Jan 2024 | 3.4020 | 3.4000 | 3.3280 | 3.3920 | 3.3920 | 96,948 |
| 08 Jan 2024 | 0.07 Dividend | |||||
| 05 Jan 2024 | 3.4600 | 3.4700 | 3.4040 | 3.4560 | 3.3860 | 80,976 |
| 04 Jan 2024 | 3.4760 | 3.5060 | 3.4340 | 3.4920 | 3.4213 | 65,247 |
| 03 Jan 2024 | 3.5400 | 3.5800 | 3.4100 | 3.4190 | 3.3497 | 109,542 |
| 02 Jan 2024 | 3.5900 | 3.6119 | 3.5080 | 3.5720 | 3.4997 | 95,899 |
| 29 Dec 2023 | 3.5960 | 3.5880 | 3.5060 | 3.5580 | 3.4859 | 31,664 |
| 28 Dec 2023 | 3.5480 | 3.5720 | 3.5220 | 3.5410 | 3.4693 | 16,902 |
| 27 Dec 2023 | 3.5480 | 3.5480 | 3.4800 | 3.4990 | 3.4281 | 36,624 |
| 22 Dec 2023 | 3.5040 | 3.5400 | 3.4715 | 3.4980 | 3.4271 | 25,390 |
| 21 Dec 2023 | 3.4510 | 3.5360 | 3.4900 | 3.4970 | 3.4262 | 63,838 |
| 20 Dec 2023 | 3.4760 | 3.5365 | 3.4720 | 3.5150 | 3.4438 | 124,795 |
| 19 Dec 2023 | 3.4300 | 3.4880 | 3.4160 | 3.4730 | 3.4027 | 26,977 |
| 18 Dec 2023 | 3.4600 | 3.5000 | 3.4300 | 3.4990 | 3.4281 | 55,123 |
| 15 Dec 2023 | 3.5000 | 3.5420 | 3.4560 | 3.5100 | 3.4389 | 57,965 |
| 14 Dec 2023 | 3.4700 | 3.5440 | 3.4220 | 3.4820 | 3.4115 | 50,837 |
| 13 Dec 2023 | 3.4000 | 3.4320 | 3.3515 | 3.3660 | 3.2978 | 13,922 |
| 12 Dec 2023 | 3.4700 | 3.4880 | 3.3875 | 3.4030 | 3.3341 | 93,598 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.