General Commercial & Industrial S.A. (ATH:GEBKA)
Greece · Delayed Price · Currency is EUR 2.100
-0.020 (-0.94%)
Sep 23, 2026, 5:14 PM EET
ATH:GEBKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.11 | 2.14 | 2.10 | 2.14 | - | 0.94% | 1,124 |
| Sep 22, 2026 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.93% | 4,150 |
| Sep 21, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 2,792 |
| Sep 18, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | -0.47% | 3,447 |
| Sep 17, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | 1,439 |
| Sep 16, 2026 | 2.11 | 2.16 | 2.09 | 2.10 | 2.10 | -1.41% | 12,295 |
| Sep 15, 2026 | 2.19 | 2.21 | 2.11 | 2.13 | 2.13 | -2.74% | 12,720 |
| Sep 14, 2026 | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.90% | 1,910 |
| Sep 11, 2026 | 2.18 | 2.30 | 2.16 | 2.21 | 2.21 | 3.27% | 36,508 |
| Sep 10, 2026 | 2.13 | 2.15 | 2.10 | 2.14 | 2.14 | 0.47% | 12,922 |
| Sep 9, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | -0.47% | 1,525 |
| Sep 8, 2026 | 2.11 | 2.14 | 2.09 | 2.14 | 2.14 | 0.94% | 8,910 |
| Sep 7, 2026 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | 2.42% | 4,353 |
| Sep 4, 2026 | 2.10 | 2.12 | 2.07 | 2.07 | 2.07 | -1.90% | 4,960 |
| Sep 3, 2026 | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | -0.47% | 11,716 |
| Sep 2, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | - | 6,578 |
| Sep 1, 2026 | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | -0.47% | 3,328 |
| Aug 31, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.93% | 2,000 |
| Aug 28, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | - | 6,011 |
| Aug 27, 2026 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 0.47% | 4,951 |
| Aug 26, 2026 | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | -0.47% | 7,036 |
| Aug 25, 2026 | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | -0.46% | 8,668 |
| Aug 24, 2026 | 2.14 | 2.18 | 2.11 | 2.16 | 2.16 | -0.92% | 7,324 |
| Aug 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 202 |
| Aug 20, 2026 | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | -1.82% | 2,988 |
| Aug 19, 2026 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | -1.35% | 825 |
| Aug 18, 2026 | 2.18 | 2.23 | 2.15 | 2.23 | 2.23 | 0.45% | 1,470 |
| Aug 17, 2026 | 2.24 | 2.24 | 2.17 | 2.22 | 2.22 | - | 771 |
| Aug 14, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | - | 16 |
| Aug 13, 2026 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | 0.91% | 6,837 |
| 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 |