General Commercial & Industrial S.A. (ATH:GEBKA)
Greece · Delayed Price · Currency is EUR 2.540
+0.020 (0.79%)
Dec 22, 2025, 5:10 PM EET
ATH:GEBKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.53 | 2.56 | 2.45 | 2.54 | 2.54 | 0.79% | 7,254 |
| Dec 19, 2025 | 2.52 | 2.55 | 2.46 | 2.52 | 2.52 | - | 3,050 |
| Dec 18, 2025 | 2.52 | 2.54 | 2.46 | 2.52 | 2.52 | - | 4,670 |
| Dec 17, 2025 | 2.50 | 2.54 | 2.47 | 2.52 | 2.52 | 0.40% | 9,710 |
| Dec 16, 2025 | 2.48 | 2.52 | 2.44 | 2.51 | 2.51 | 0.40% | 8,208 |
| Dec 15, 2025 | 2.48 | 2.54 | 2.41 | 2.50 | 2.50 | 1.21% | 22,833 |
| Dec 12, 2025 | 2.40 | 2.47 | 2.39 | 2.47 | 2.47 | 2.92% | 13,975 |
| Dec 11, 2025 | 2.40 | 2.48 | 2.39 | 2.40 | 2.40 | -1.23% | 23,620 |
| Dec 10, 2025 | 2.44 | 2.44 | 2.35 | 2.43 | 2.43 | 0.41% | 1,804 |
| Dec 9, 2025 | 2.41 | 2.42 | 2.34 | 2.42 | 2.42 | 1.26% | 31,370 |
| Dec 8, 2025 | 2.43 | 2.43 | 2.34 | 2.39 | 2.39 | 1.27% | 2,155 |
| Dec 5, 2025 | 2.45 | 2.45 | 2.36 | 2.36 | 2.36 | -2.88% | 12,406 |
| Dec 4, 2025 | 2.39 | 2.44 | 2.38 | 2.43 | 2.43 | -0.82% | 7,410 |
| Dec 3, 2025 | 2.44 | 2.45 | 2.38 | 2.45 | 2.45 | 0.41% | 9,217 |
| Dec 2, 2025 | 2.43 | 2.46 | 2.42 | 2.44 | 2.44 | 1.67% | 20,763 |
| Dec 1, 2025 | 2.32 | 2.43 | 2.32 | 2.40 | 2.40 | 2.56% | 10,922 |
| Nov 28, 2025 | 2.42 | 2.43 | 2.33 | 2.34 | 2.34 | -3.31% | 20,988 |
| Nov 27, 2025 | 2.33 | 2.46 | 2.26 | 2.42 | 2.42 | 5.22% | 55,673 |
| Nov 26, 2025 | 2.27 | 2.32 | 2.26 | 2.30 | 2.30 | 1.77% | 35,530 |
| Nov 25, 2025 | 2.23 | 2.30 | 2.23 | 2.26 | 2.26 | 1.35% | 45,435 |
| Nov 24, 2025 | 2.20 | 2.24 | 2.18 | 2.23 | 2.23 | 1.83% | 22,405 |
| Nov 21, 2025 | 2.16 | 2.23 | 2.13 | 2.19 | 2.19 | 1.39% | 29,917 |
| Nov 20, 2025 | 2.10 | 2.24 | 2.07 | 2.16 | 2.16 | 5.88% | 83,602 |
| Nov 19, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 0.99% | 4,633 |
| Nov 18, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | -0.98% | 21,832 |
| Nov 17, 2025 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | 0.49% | 6,436 |
| Nov 14, 2025 | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | -2.40% | 7,051 |
| Nov 13, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 11,510 |
| Nov 12, 2025 | 2.01 | 2.10 | 2.00 | 2.06 | 2.06 | 1.48% | 16,061 |
| Nov 11, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | - | 10,987 |
| Nov 10, 2025 | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.49% | 3,695 |
| Nov 7, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -3.32% | 25,426 |
| Nov 6, 2025 | 2.06 | 2.11 | 2.03 | 2.11 | 2.11 | 0.48% | 20,965 |
| Nov 5, 2025 | 2.02 | 2.12 | 2.02 | 2.10 | 2.10 | 1.45% | 16,650 |
| Nov 4, 2025 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | -1.90% | 7,375 |
| Nov 3, 2025 | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | 0.48% | 17,555 |
| Oct 31, 2025 | 2.11 | 2.14 | 2.08 | 2.10 | 2.10 | -0.47% | 69,565 |
| Oct 30, 2025 | 2.01 | 2.16 | 2.01 | 2.11 | 2.11 | 6.03% | 83,254 |
| Oct 29, 2025 | 1.94 | 2.00 | 1.91 | 1.99 | 1.99 | 2.58% | 14,832 |
| Oct 27, 2025 | 1.94 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 4,625 |
| Oct 24, 2025 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | - | 3,034 |
| Oct 23, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 2,775 |
| Oct 22, 2025 | 1.88 | 1.93 | 1.84 | 1.90 | 1.90 | 1.88% | 12,394 |
| Oct 21, 2025 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | 0.27% | 17,104 |
| Oct 20, 2025 | 1.94 | 1.99 | 1.84 | 1.86 | 1.86 | -2.11% | 3,936 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.83 | 1.90 | 1.90 | -0.78% | 6,782 |
| Oct 16, 2025 | 1.91 | 1.93 | 1.87 | 1.92 | 1.92 | -0.78% | 8,358 |
| Oct 15, 2025 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | 0.78% | 6,579 |
| Oct 14, 2025 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | -0.26% | 10,055 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.79% | 5,758 |