General Commercial & Industrial S.A. (ATH:GEBKA)
Greece · Delayed Price · Currency is EUR 1.935
+0.020 (1.04%)
Oct 1, 2025, 3:01 PM EET
ATH:GEBKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.90 | 1.93 | 1.87 | 1.92 | 1.92 | -1.03% | 10,974 |
| Sep 29, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | 1.04% | 9,455 |
| Sep 26, 2025 | 1.91 | 1.93 | 1.87 | 1.92 | 1.92 | -0.52% | 28,659 |
| Sep 25, 2025 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | - | 1,829 |
| Sep 24, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 9,568 |
| Sep 23, 2025 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 13,303 |
| Sep 22, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 6,383 |
| Sep 19, 2025 | 1.95 | 1.96 | 1.89 | 1.93 | 1.93 | -0.52% | 5,190 |
| Sep 18, 2025 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | -1.02% | 10,691 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -1.51% | 6,584 |
| Sep 16, 2025 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -1.00% | 6,279 |
| Sep 15, 2025 | 2.01 | 2.06 | 1.98 | 2.01 | 2.01 | 2.03% | 26,004 |
| Sep 12, 2025 | 1.94 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 10,790 |
| Sep 11, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 1.57% | 4,657 |
| Sep 10, 2025 | 1.91 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 7,425 |
| Sep 9, 2025 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -1.05% | 11,002 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.84 | 1.91 | 1.91 | 0.53% | 7,975 |
| Sep 5, 2025 | 1.92 | 1.92 | 1.84 | 1.90 | 1.90 | - | 3,900 |
| Sep 4, 2025 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | -1.04% | 7,566 |
| Sep 3, 2025 | 1.83 | 1.92 | 1.81 | 1.92 | 1.92 | 4.35% | 18,318 |
| Sep 2, 2025 | 1.90 | 1.94 | 1.84 | 1.84 | 1.84 | -5.64% | 20,905 |
| Sep 1, 2025 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -2.99% | 8,978 |
| Aug 29, 2025 | 1.97 | 2.02 | 1.96 | 2.01 | 2.01 | - | 2,710 |
| Aug 28, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -0.99% | 18,232 |
| Aug 27, 2025 | 2.04 | 2.05 | 1.98 | 2.03 | 2.03 | 0.50% | 17,361 |
| Aug 26, 2025 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 1.00% | 24,461 |
| Aug 25, 2025 | 2.09 | 2.11 | 2.00 | 2.00 | 2.00 | -3.38% | 96,531 |
| Aug 22, 2025 | 2.14 | 2.15 | 2.07 | 2.07 | 2.07 | -2.82% | 33,528 |
| Aug 21, 2025 | 2.16 | 2.17 | 2.11 | 2.13 | 2.13 | 0.95% | 51,692 |
| Aug 20, 2025 | 2.05 | 2.17 | 2.05 | 2.11 | 2.11 | 5.50% | 152,684 |
| Aug 19, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 49,305 |
| Aug 18, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | - | 12,237 |
| Aug 14, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | 4.30% | 49,828 |
| Aug 13, 2025 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | -0.53% | 10,970 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | -1.58% | 16,020 |
| Aug 11, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | 2.15% | 30,620 |
| Aug 8, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 11,837 |
| Aug 7, 2025 | 1.74 | 1.85 | 1.72 | 1.84 | 1.84 | 5.75% | 44,347 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | - | 10,138 |
| Aug 5, 2025 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 1.16% | 15,277 |
| Aug 4, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -2.27% | 6,657 |
| Aug 1, 2025 | 1.74 | 1.76 | 1.67 | 1.76 | 1.76 | 0.57% | 26,486 |
| Jul 31, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 13,470 |
| Jul 30, 2025 | 1.77 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 18,251 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 10,069 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | - | 19,668 |
| Jul 25, 2025 | 1.85 | 1.90 | 1.83 | 1.83 | 1.83 | - | 21,181 |
| Jul 24, 2025 | 1.93 | 1.97 | 1.83 | 1.83 | 1.83 | -4.69% | 45,706 |
| Jul 23, 2025 | 1.74 | 2.05 | 1.74 | 1.92 | 1.92 | 10.98% | 183,888 |
| Jul 22, 2025 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 1.76% | 15,699 |