Gop Properties Socimi, S.A. (YGOP) Price History
Daily open, high, low, close and volume for Gop Properties Socimi, S.A. (YGOP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €18.20 | €18.20 | €18.20 | €18.20 | 78 |
| 2026-10-08 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-10-07 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-10-06 | €18.20 | €18.20 | €18.20 | €18.20 | 56 |
| 2026-10-05 | €18.20 | €18.20 | €18.20 | €18.20 | 586 |
| 2026-10-02 | €17.90 | €18.20 | €17.90 | €18.20 | 40 |
| 2026-10-01 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-09-30 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-09-29 | €18.20 | €18.20 | €18.20 | €18.20 | 313 |
| 2026-09-28 | €18.10 | €18.10 | €18.10 | €18.10 | 4,175 |
| 2026-09-25 | €17.80 | €17.80 | €17.80 | €17.80 | 285 |
| 2026-09-24 | €17.70 | €17.70 | €17.70 | €17.70 | 0 |
| 2026-09-23 | €17.70 | €17.70 | €17.70 | €17.70 | 0 |
| 2026-09-22 | €17.70 | €17.70 | €17.70 | €17.70 | 570 |
| 2026-09-21 | €17.80 | €17.80 | €17.80 | €17.80 | 287 |
| 2026-09-18 | €17.50 | €17.80 | €17.50 | €17.80 | 2,520 |
| 2026-09-17 | €17.70 | €17.70 | €17.70 | €17.70 | 2 |
| 2026-09-16 | €17.70 | €17.70 | €17.70 | €17.70 | 140 |
| 2026-09-15 | €17.70 | €17.70 | €17.70 | €17.70 | 0 |
| 2026-09-14 | €17.70 | €17.70 | €17.70 | €17.70 | 60 |
| 2026-09-11 | €17.70 | €17.70 | €17.70 | €17.70 | 0 |
| 2026-09-10 | €17.70 | €17.70 | €17.70 | €17.70 | 570 |
| 2026-09-09 | €17.70 | €17.70 | €17.70 | €17.70 | 85 |
| 2026-09-08 | €17.70 | €17.70 | €17.70 | €17.70 | 61,545 |
| 2026-09-07 | €17.70 | €17.70 | €17.70 | €17.70 | 570 |
| 2026-09-04 | €17.60 | €17.70 | €17.60 | €17.70 | 2,575 |
| 2026-09-03 | €17.60 | €17.60 | €17.60 | €17.60 | 32 |
| 2026-09-02 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-09-01 | €17.30 | €17.60 | €17.30 | €17.60 | 494 |
| 2026-08-31 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-28 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-27 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-26 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-25 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-24 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-21 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-20 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-19 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-18 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-17 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-14 | €17.40 | €17.40 | €17.40 | €17.40 | 40 |
| 2026-08-13 | €17.30 | €17.30 | €17.30 | €17.40 | 180 |
| 2026-08-12 | €17.40 | €17.40 | €17.40 | €17.40 | 500 |
| 2026-08-11 | €17.40 | €17.40 | €17.40 | €17.40 | 230 |
| 2026-08-10 | €17.40 | €17.40 | €17.40 | €17.40 | 28 |
| 2026-08-07 | €17.40 | €17.40 | €17.40 | €17.40 | 500 |
| 2026-08-06 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-05 | €17.40 | €17.40 | €17.40 | €17.40 | 1 |
| 2026-08-04 | €17.40 | €17.40 | €17.40 | €17.40 | 485 |
| 2026-08-03 | €17.40 | €17.40 | €17.40 | €17.40 | 48 |
| 2026-07-31 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-07-30 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-07-29 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-07-28 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-07-27 | €17.60 | €17.60 | €17.60 | €17.40 | 52 |
| 2026-07-24 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-07-23 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-07-22 | €17.40 | €17.40 | €17.40 | €17.40 | 100 |
| 2026-07-21 | €17.40 | €17.40 | €17.40 | €17.40 | 650 |
| 2026-07-20 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-07-17 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-07-16 | €17.60 | €17.60 | €17.60 | €17.60 | 200 |
| 2026-07-15 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-14 | €17.60 | €17.60 | €17.60 | €17.30 | 30 |
| 2026-07-13 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-10 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-09 | €17.30 | €17.30 | €17.30 | €17.30 | 20 |
| 2026-07-08 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-07 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-06 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-03 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-02 | €17.30 | €17.30 | €17.30 | €17.30 | 300 |
| 2026-07-01 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-06-30 | €17.50 | €17.50 | €17.50 | €17.50 | 290 |
| 2026-06-29 | €17.30 | €17.30 | €17.30 | €17.30 | 3,100 |
| 2026-06-26 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-06-25 | €17.40 | €17.40 | €17.40 | €17.40 | 200 |
| 2026-06-24 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-23 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-22 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-19 | €17.30 | €17.30 | €17.30 | €17.30 | 600 |
| 2026-06-18 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-17 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-16 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-15 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-12 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-11 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-10 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-09 | €17.30 | €17.30 | €17.30 | €17.30 | 637 |
| 2026-06-08 | €17.10 | €17.20 | €17.10 | €17.20 | 307 |
| 2026-06-05 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-06-04 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-06-03 | €17.10 | €17.10 | €17.10 | €17.10 | 300 |
| 2026-06-02 | €16.90 | €16.90 | €16.90 | €16.90 | 4,224 |
| 2026-06-01 | €16.90 | €16.90 | €16.90 | €16.90 | 3,557 |
| 2026-05-29 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-05-28 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-05-27 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-05-26 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-05-25 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-05-22 | €17.20 | €17.20 | €17.20 | €17.20 | 2,897 |
| 2026-05-21 | €17.00 | €17.00 | €17.00 | €17.10 | 150 |
| 2026-05-20 | €17.10 | €17.10 | €17.10 | €17.10 | 810 |
| 2026-05-19 | €17.20 | €17.20 | €17.20 | €17.20 | 900 |
| 2026-05-18 | €17.10 | €17.10 | €17.10 | €17.10 | 584 |
| 2026-05-15 | €17.00 | €17.00 | €17.00 | €17.00 | 4,500 |
| 2026-05-14 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-05-13 | €17.00 | €17.00 | €17.00 | €17.00 | 1 |
| 2026-05-12 | €17.10 | €17.10 | €17.00 | €17.00 | 1,600 |
| 2026-05-11 | €17.20 | €17.20 | €17.20 | €17.00 | 888 |
| 2026-05-08 | €17.00 | €17.00 | €17.00 | €17.00 | 4,400 |
| 2026-05-07 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-05-06 | €17.20 | €17.20 | €17.20 | €17.20 | 3,267 |
| 2026-05-05 | €17.20 | €17.20 | €17.00 | €17.00 | 620 |
| 2026-05-04 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-30 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-29 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-28 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-27 | €17.30 | €17.30 | €17.30 | €17.30 | 20 |
| 2026-04-24 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-23 | €17.30 | €17.30 | €17.30 | €17.30 | 2,357 |
| 2026-04-22 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-21 | €17.30 | €17.30 | €17.30 | €17.30 | 1,513 |
| 2026-04-20 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-17 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-16 | €17.30 | €17.30 | €17.30 | €17.30 | 10 |
| 2026-04-15 | €17.30 | €17.30 | €17.30 | €17.30 | 70 |
| 2026-04-14 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-13 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-10 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-09 | €17.30 | €17.30 | €17.30 | €17.30 | 60 |
| 2026-04-08 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-07 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-04-02 | €17.10 | €17.30 | €17.10 | €17.30 | 873 |
| 2026-04-01 | €17.20 | €17.20 | €17.20 | €17.20 | 290 |
| 2026-03-31 | €17.10 | €17.10 | €17.10 | €17.10 | 200 |
| 2026-03-30 | €16.90 | €16.90 | €16.90 | €16.90 | 500 |
| 2026-03-27 | €16.90 | €16.90 | €16.90 | €16.90 | 500 |
| 2026-03-26 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-25 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-24 | €17.10 | €17.10 | €17.10 | €17.10 | 21 |
| 2026-03-23 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-20 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-19 | €16.90 | €16.90 | €16.90 | €17.10 | 162 |
| 2026-03-18 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-17 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-16 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-13 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-12 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-11 | €17.10 | €17.10 | €17.10 | €17.10 | 100 |
| 2026-03-10 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-03-09 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-03-06 | €16.90 | €17.20 | €16.90 | €17.20 | 42 |
| 2026-03-05 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-03-04 | €17.10 | €17.10 | €17.10 | €17.10 | 200 |
| 2026-03-03 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-03-02 | €17.00 | €17.00 | €17.00 | €17.00 | 1,053 |
| 2026-02-27 | €17.00 | €17.00 | €17.00 | €17.00 | 612 |
| 2026-02-26 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-02-25 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-02-24 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-02-23 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-02-20 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-02-19 | €16.70 | €17.00 | €16.70 | €17.00 | 2,083 |
| 2026-02-18 | €16.80 | €16.80 | €16.80 | €16.80 | 0 |
| 2026-02-17 | €16.80 | €16.80 | €16.80 | €16.80 | 950 |
| 2026-02-16 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-02-13 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-02-12 | €16.90 | €16.90 | €16.90 | €16.90 | 2,150 |
| 2026-02-11 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-02-10 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-02-09 | €16.90 | €16.90 | €16.90 | €16.90 | 343 |
| 2026-02-06 | €16.90 | €16.90 | €16.90 | €16.70 | 1 |
| 2026-02-05 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-02-04 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-02-03 | €16.70 | €16.70 | €16.70 | €16.70 | 213,103 |
| 2026-02-02 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-01-30 | €16.70 | €16.70 | €16.70 | €16.70 | 2,995 |
| 2026-01-29 | €16.80 | €16.80 | €16.80 | €16.80 | 638 |
| 2026-01-28 | €16.80 | €16.80 | €16.80 | €16.90 | 181 |
| 2026-01-27 | €16.90 | €16.90 | €16.90 | €16.90 | 25 |
| 2026-01-26 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-01-23 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-01-22 | €16.90 | €16.90 | €16.90 | €16.90 | 212 |
| 2026-01-21 | €16.80 | €16.80 | €16.80 | €16.80 | 650 |
| 2026-01-20 | €16.80 | €16.80 | €16.80 | €16.80 | 790 |
| 2026-01-19 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-01-16 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-01-15 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-01-14 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-01-13 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2026-01-12 | €16.90 | €16.90 | €16.90 | €16.90 | 200 |
| 2026-01-09 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-01-08 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-01-07 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-01-06 | €16.70 | €16.70 | €16.70 | €16.70 | 623 |
| 2026-01-05 | €16.70 | €16.70 | €16.70 | €16.70 | 877 |
| 2026-01-02 | €16.80 | €16.80 | €16.80 | €16.80 | 350 |
| 2025-12-31 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2025-12-30 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2025-12-29 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2025-12-24 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2025-12-23 | €16.90 | €16.90 | €16.90 | €16.90 | 325 |
| 2025-12-22 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2025-12-19 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2025-12-18 | €16.90 | €16.90 | €16.90 | €16.90 | 0 |
| 2025-12-17 | €16.90 | €16.90 | €16.90 | €16.90 | 414 |
| 2025-12-16 | €16.90 | €16.90 | €16.90 | €16.90 | 280 |
| 2025-12-15 | €16.80 | €16.80 | €16.80 | €16.80 | 0 |
| 2025-12-12 | €16.80 | €16.80 | €16.80 | €16.80 | 0 |
| 2025-12-11 | €16.80 | €16.80 | €16.80 | €16.80 | 241 |
| 2025-12-10 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2025-12-09 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2025-12-08 | €16.70 | €16.70 | €16.70 | €16.70 | 315 |
| 2025-12-05 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-12-04 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-12-03 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-12-02 | €16.50 | €16.50 | €16.50 | €16.50 | 690 |
| 2025-12-01 | €16.50 | €16.60 | €16.50 | €16.60 | 332 |
| 2025-11-28 | €16.60 | €16.60 | €16.60 | €16.60 | 0 |
| 2025-11-27 | €16.70 | €16.70 | €16.70 | €16.60 | 15 |
| 2025-11-26 | €16.60 | €16.60 | €16.60 | €16.60 | 0 |
| 2025-11-25 | €16.50 | €16.60 | €16.50 | €16.60 | 797 |
| 2025-11-24 | €16.60 | €16.60 | €16.60 | €16.50 | 1 |
| 2025-11-21 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-20 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-19 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-18 | €16.20 | €16.50 | €16.20 | €16.50 | 439 |
| 2025-11-17 | €16.50 | €16.50 | €16.50 | €16.50 | 788 |
| 2025-11-14 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2025-11-13 | €16.50 | €16.50 | €16.50 | €16.50 | 200 |
| 2025-11-12 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-11-11 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-11-10 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-11-07 | €16.50 | €16.50 | €16.50 | €16.40 | 39 |
| 2025-11-06 | €16.50 | €16.50 | €16.50 | €16.40 | 10 |
| 2025-11-05 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-11-04 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-11-03 | €16.40 | €16.40 | €16.40 | €16.40 | 306 |
| 2025-10-31 | €16.40 | €16.40 | €16.40 | €16.40 | 305 |
| 2025-10-30 | €16.40 | €16.40 | €16.40 | €16.40 | 364 |
| 2025-10-29 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-10-28 | €16.40 | €16.40 | €16.40 | €16.40 | 310 |
| 2025-10-27 | €16.40 | €16.40 | €16.40 | €16.40 | 632 |
| 2025-10-24 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-10-23 | €16.40 | €16.40 | €16.40 | €16.40 | 372 |
| 2025-10-22 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-10-21 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-10-20 | €16.40 | €16.40 | €16.40 | €16.40 | 184 |
| 2025-10-17 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-10-16 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-10-15 | €16.40 | €16.40 | €16.40 | €16.40 | 616 |
| 2025-10-14 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2025-10-13 | €16.40 | €16.40 | €16.40 | €16.40 | 6,097 |
| 2025-10-10 | €16.60 | €16.60 | €16.60 | €16.60 | 370 |
| 2025-10-09 | €16.50 | €16.50 | €16.50 | €16.40 | 60 |