General Commercial & Industrial S.A. (ATH:GEBKA)
Greece · Delayed Price · Currency is EUR 2.200
-0.020 (-0.90%)
Aug 12, 2026, 4:47 PM EET
ATH:GEBKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.25 | 2.25 | 2.17 | 2.20 | 2.20 | -0.90% | 2,782 |
| Aug 11, 2026 | 2.20 | 2.25 | 2.17 | 2.22 | 2.22 | 1.37% | 5,947 |
| Aug 10, 2026 | 2.23 | 2.23 | 2.17 | 2.19 | 2.19 | - | 3,357 |
| Aug 7, 2026 | 2.19 | 2.23 | 2.18 | 2.19 | 2.19 | - | 2,195 |
| Aug 6, 2026 | 2.19 | 2.19 | 2.14 | 2.19 | 2.19 | 1.86% | 7,750 |
| Aug 5, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | - | 226 |
| Aug 4, 2026 | 2.16 | 2.16 | 2.10 | 2.15 | 2.15 | 2.38% | 1,864 |
| Aug 3, 2026 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | 0.48% | 9,161 |
| Jul 31, 2026 | 2.07 | 2.12 | 2.07 | 2.09 | 2.09 | 0.97% | 3,101 |
| Jul 30, 2026 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -1.43% | 2,314 |
| Jul 29, 2026 | 2.07 | 2.10 | 2.05 | 2.10 | 2.10 | 1.45% | 1,475 |
| Jul 28, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.48% | 7,064 |
| Jul 27, 2026 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | - | 2,825 |
| Jul 24, 2026 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.48% | 2,775 |
| Jul 23, 2026 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -1.42% | 16,991 |
| Jul 22, 2026 | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | - | 10,174 |
| Jul 21, 2026 | 2.12 | 2.17 | 2.12 | 2.12 | 2.12 | -1.40% | 2,626 |
| Jul 20, 2026 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | - | 1,526 |
| Jul 17, 2026 | 2.13 | 2.24 | 2.12 | 2.15 | 2.15 | 2.38% | 4,939 |
| Jul 16, 2026 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | - | 1,350 |
| Jul 15, 2026 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | - | 12,107 |
| Jul 14, 2026 | 2.11 | 2.15 | 2.10 | 2.10 | 2.10 | - | 10,518 |
| Jul 13, 2026 | 2.11 | 2.17 | 2.07 | 2.10 | 2.10 | 0.96% | 15,649 |
| Jul 10, 2026 | 2.06 | 2.15 | 2.06 | 2.08 | 2.08 | 0.97% | 9,985 |
| Jul 9, 2026 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 12,541 |
| Jul 8, 2026 | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -2.35% | 11,673 |
| Jul 7, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | 1.91% | 3,787 |
| Jul 6, 2026 | 2.10 | 2.15 | 2.09 | 2.09 | 2.09 | - | 11,566 |
| Jul 3, 2026 | 2.13 | 2.14 | 2.09 | 2.09 | 2.09 | -2.79% | 19,080 |
| Jul 2, 2026 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | -0.92% | 8,178 |
| Jul 1, 2026 | 2.11 | 2.17 | 2.10 | 2.17 | 2.17 | 1.40% | 1,280 |
| Jun 30, 2026 | 2.15 | 2.15 | 2.09 | 2.14 | 2.14 | 0.47% | 9,428 |
| Jun 29, 2026 | 2.16 | 2.16 | 2.10 | 2.13 | 2.13 | -2.74% | 19,371 |
| Jun 26, 2026 | 2.18 | 2.19 | 2.13 | 2.19 | 2.19 | 1.86% | 774 |
| Jun 25, 2026 | 2.22 | 2.22 | 2.13 | 2.15 | 2.15 | -0.92% | 4,613 |
| Jun 24, 2026 | 2.13 | 2.20 | 2.13 | 2.17 | 2.17 | - | 10,599 |
| Jun 23, 2026 | 2.20 | 2.22 | 2.17 | 2.17 | 2.17 | -3.13% | 12,635 |
| Jun 22, 2026 | 2.19 | 2.24 | 2.18 | 2.24 | 2.24 | 0.90% | 1,682 |
| Jun 19, 2026 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -0.89% | 5,270 |
| Jun 18, 2026 | 2.23 | 2.25 | 2.19 | 2.24 | 2.24 | 0.45% | 3,925 |
| Jun 17, 2026 | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | -0.45% | 2,442 |
| Jun 16, 2026 | 2.30 | 2.30 | 2.19 | 2.24 | 2.24 | -1.32% | 23,064 |
| Jun 15, 2026 | 2.36 | 2.36 | 2.22 | 2.27 | 2.27 | -1.30% | 1,626 |
| Jun 12, 2026 | 2.27 | 2.39 | 2.25 | 2.30 | 2.30 | -1.29% | 1,625 |
| Jun 11, 2026 | 2.28 | 2.33 | 2.25 | 2.33 | 2.33 | -1.27% | 7,727 |
| Jun 10, 2026 | 2.38 | 2.38 | 2.30 | 2.36 | 2.36 | 3.51% | 14 |
| Jun 9, 2026 | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | 1.33% | 7,528 |
| Jun 8, 2026 | 2.31 | 2.35 | 2.29 | 2.35 | 2.25 | 2.62% | 5,493 |
| Jun 5, 2026 | 2.45 | 2.45 | 2.29 | 2.29 | 2.19 | -2.14% | 5,476 |
| Jun 4, 2026 | 2.36 | 2.42 | 2.34 | 2.34 | 2.24 | -2.09% | 9,375 |