GECI International S.A. (EPA:ALGEC)
France · Delayed Price · Currency is EUR 1.260
+0.020 (1.61%)
Oct 22, 2026, 5:35 PM CEST
GECI International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 1.61% | 2,632 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.14 | 1.24 | 1.24 | 2.48% | 165 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.02% | 580 |
| Oct 19, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 2.07% | 1,266 |
| Oct 16, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 8.04% | 1,643 |
| Oct 15, 2026 | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | - | 490 |
| Oct 14, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 661 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -1.33% | 1,058 |
| Oct 12, 2026 | 1.13 | 1.20 | 1.11 | 1.13 | 1.13 | -1.32% | 578 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 721 |
| Oct 8, 2026 | 1.13 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 748 |
| Oct 7, 2026 | 1.20 | 1.22 | 1.11 | 1.21 | 1.21 | 0.83% | 2,240 |
| Oct 6, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.84% | 1,733 |
| Oct 5, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 6.25% | 1,102 |
| Oct 2, 2026 | 1.12 | 1.20 | 1.10 | 1.12 | 1.12 | -6.67% | 2,903 |
| Oct 1, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 1,449 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 255 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 250 |
| Sep 28, 2026 | 1.15 | 1.23 | 1.06 | 1.23 | 1.23 | -0.81% | 836 |
| Sep 25, 2026 | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | -0.80% | 824 |
| Sep 24, 2026 | 1.28 | 1.30 | 1.16 | 1.25 | 1.25 | -2.34% | 10,049 |
| Sep 23, 2026 | 1.10 | 1.28 | 1.04 | 1.28 | 1.28 | 20.19% | 8,245 |
| Sep 22, 2026 | 0.97 | 1.07 | 0.91 | 1.07 | 1.07 | 6.50% | 5,189 |
| Sep 21, 2026 | 0.96 | 1.03 | 0.86 | 1.00 | 1.00 | -3.85% | 17,818 |
| Sep 18, 2026 | 1.14 | 1.14 | 0.96 | 1.04 | 1.04 | -9.57% | 21,145 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -11.54% | 23,347 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.30 | 1.30 | 1.30 | -12.75% | 11,541 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.44 | 1.49 | 1.49 | -4.79% | 2,560 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.45 | 1.57 | 1.57 | -6.57% | 5,671 |
| Sep 11, 2026 | 1.64 | 1.68 | 1.60 | 1.68 | 1.68 | - | 2,128 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | -0.89% | 608 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | -4.52% | 2,499 |
| Sep 8, 2026 | 1.70 | 1.77 | 1.69 | 1.77 | 1.77 | -0.56% | 1,678 |
| Sep 7, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 0.28% | 480 |
| Sep 4, 2026 | 1.78 | 1.78 | 1.71 | 1.78 | 1.78 | - | 257 |
| Sep 3, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -0.28% | 200 |
| Sep 2, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | - | 1,286 |
| Sep 1, 2026 | 1.78 | 1.78 | 1.73 | 1.78 | 1.78 | - | 191 |
| Aug 31, 2026 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | -0.84% | 155 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 739 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | 38 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 210 |
| Aug 25, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 305 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | 3.76% | 342 |
| Aug 21, 2026 | 1.73 | 1.80 | 1.73 | 1.73 | 1.73 | -3.62% | 467 |
| Aug 20, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | -2.18% | 580 |
| Aug 19, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | -0.27% | 354 |
| Aug 18, 2026 | 1.79 | 1.84 | 1.74 | 1.84 | 1.84 | 1.38% | 1,111 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.42% | 424 |
| Aug 14, 2026 | 1.73 | 1.86 | 1.73 | 1.76 | 1.76 | 0.86% | 836 |