General Commercial & Industrial S.A. (ATH:GEBKA)
Greece · Delayed Price · Currency is EUR 2.130
-0.010 (-0.47%)
Mar 19, 2026, 5:14 PM EET
ATH:GEBKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.08 | 2.13 | 2.04 | 2.13 | 2.13 | -0.47% | 17,929 |
| Mar 18, 2026 | 2.16 | 2.17 | 2.10 | 2.14 | 2.14 | -1.83% | 2,929 |
| Mar 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 225 |
| Mar 16, 2026 | 2.11 | 2.24 | 2.11 | 2.19 | 2.19 | - | 3,842 |
| Mar 13, 2026 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 0.92% | 1,890 |
| Mar 12, 2026 | 2.15 | 2.17 | 2.14 | 2.17 | 2.17 | -0.46% | 4,751 |
| Mar 11, 2026 | 2.11 | 2.18 | 2.06 | 2.18 | 2.18 | 1.40% | 2,953 |
| Mar 10, 2026 | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | 1.42% | 7,545 |
| Mar 9, 2026 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -0.47% | 2,106 |
| Mar 6, 2026 | 2.18 | 2.18 | 2.10 | 2.13 | 2.13 | -2.29% | 15,222 |
| Mar 5, 2026 | 2.15 | 2.25 | 2.10 | 2.18 | 2.18 | -0.91% | 13,813 |
| Mar 4, 2026 | 2.01 | 2.21 | 2.01 | 2.20 | 2.20 | 5.77% | 19,128 |
| Mar 3, 2026 | 2.10 | 2.16 | 2.05 | 2.08 | 2.08 | -5.45% | 30,162 |
| Mar 2, 2026 | 2.20 | 2.22 | 2.15 | 2.20 | 2.20 | -3.08% | 39,647 |
| Feb 27, 2026 | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | -0.44% | 8,661 |
| Feb 26, 2026 | 2.33 | 2.38 | 2.28 | 2.28 | 2.28 | -2.15% | 7,003 |
| Feb 25, 2026 | 2.33 | 2.35 | 2.28 | 2.33 | 2.33 | -1.69% | 5,253 |
| Feb 24, 2026 | 2.40 | 2.40 | 2.31 | 2.37 | 2.37 | -1.25% | 14,890 |
| Feb 20, 2026 | 2.40 | 2.44 | 2.37 | 2.40 | 2.40 | 0.42% | 5,691 |
| Feb 19, 2026 | 2.38 | 2.44 | 2.36 | 2.39 | 2.39 | 1.27% | 35,263 |
| Feb 18, 2026 | 2.33 | 2.41 | 2.32 | 2.36 | 2.36 | 0.43% | 11,847 |
| Feb 17, 2026 | 2.38 | 2.41 | 2.30 | 2.35 | 2.35 | -1.26% | 7,132 |
| Feb 16, 2026 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | 1.71% | 6,901 |
| Feb 13, 2026 | 2.35 | 2.35 | 2.28 | 2.34 | 2.34 | -0.43% | 9,280 |
| Feb 12, 2026 | 2.31 | 2.35 | 2.28 | 2.35 | 2.35 | 0.43% | 14,980 |
| Feb 11, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | - | 4,169 |
| Feb 10, 2026 | 2.29 | 2.34 | 2.28 | 2.34 | 2.34 | 1.30% | 10,940 |
| Feb 9, 2026 | 2.34 | 2.36 | 2.28 | 2.31 | 2.31 | -2.12% | 8,718 |
| Feb 6, 2026 | 2.28 | 2.36 | 2.26 | 2.36 | 2.36 | 1.29% | 11,464 |
| Feb 5, 2026 | 2.30 | 2.34 | 2.28 | 2.33 | 2.33 | -1.27% | 14,967 |
| Feb 4, 2026 | 2.36 | 2.36 | 2.29 | 2.36 | 2.36 | - | 15,151 |
| Feb 3, 2026 | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | - | 5,596 |
| Feb 2, 2026 | 2.33 | 2.38 | 2.26 | 2.36 | 2.36 | 0.43% | 14,269 |
| Jan 30, 2026 | 2.25 | 2.35 | 2.24 | 2.35 | 2.35 | 3.52% | 7,662 |
| Jan 29, 2026 | 2.34 | 2.34 | 2.25 | 2.27 | 2.27 | -0.87% | 5,738 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.25 | 2.29 | 2.29 | - | 5,415 |
| Jan 27, 2026 | 2.25 | 2.32 | 2.24 | 2.29 | 2.29 | 2.23% | 14,321 |
| Jan 26, 2026 | 2.26 | 2.29 | 2.21 | 2.24 | 2.24 | -2.61% | 20,553 |
| Jan 23, 2026 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 0.88% | 2,720 |
| Jan 22, 2026 | 2.34 | 2.35 | 2.26 | 2.28 | 2.28 | -1.72% | 13,198 |
| Jan 21, 2026 | 2.26 | 2.32 | 2.21 | 2.32 | 2.32 | 0.87% | 8,877 |
| Jan 20, 2026 | 2.28 | 2.30 | 2.22 | 2.30 | 2.30 | -1.29% | 20,241 |
| Jan 19, 2026 | 2.29 | 2.33 | 2.26 | 2.33 | 2.33 | -0.85% | 10,830 |
| Jan 16, 2026 | 2.32 | 2.35 | 2.27 | 2.35 | 2.35 | - | 13,086 |
| Jan 15, 2026 | 2.38 | 2.39 | 2.30 | 2.35 | 2.35 | - | 21,260 |
| Jan 14, 2026 | 2.39 | 2.39 | 2.32 | 2.35 | 2.35 | -2.49% | 15,771 |
| Jan 13, 2026 | 2.43 | 2.43 | 2.34 | 2.41 | 2.41 | -0.41% | 8,875 |
| Jan 12, 2026 | 2.28 | 2.42 | 2.28 | 2.42 | 2.42 | 4.31% | 24,574 |
| Jan 9, 2026 | 2.35 | 2.35 | 2.27 | 2.32 | 2.32 | -1.28% | 20,472 |
| Jan 8, 2026 | 2.32 | 2.36 | 2.30 | 2.35 | 2.35 | -0.42% | 15,206 |