GECI International S.A. (EPA:ALGEC)
France · Delayed Price · Currency is EUR 1.700
0.00 (0.00%)
Jul 31, 2026, 5:18 PM CET
GECI International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 2,932 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 530 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 3,881 |
| Jul 28, 2026 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | -2.86% | 4,898 |
| Jul 27, 2026 | 1.60 | 1.76 | 1.60 | 1.75 | 1.75 | 3.55% | 846 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -1.17% | 767 |
| Jul 23, 2026 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | 0.59% | 1,598 |
| Jul 22, 2026 | 1.80 | 1.89 | 1.70 | 1.70 | 1.70 | -10.05% | 9,096 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.76 | 1.89 | 1.89 | 2.16% | 9,109 |
| Jul 20, 2026 | 1.95 | 1.97 | 1.85 | 1.85 | 1.85 | -2.63% | 2,815 |
| Jul 17, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -0.52% | 2,948 |
| Jul 16, 2026 | 1.91 | 1.99 | 1.91 | 1.91 | 1.91 | 0.53% | 330 |
| Jul 15, 2026 | 1.93 | 2.01 | 1.90 | 1.90 | 1.90 | -2.06% | 1,118 |
| Jul 14, 2026 | 1.92 | 2.00 | 1.92 | 1.94 | 1.94 | - | 308 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.48% | 1,268 |
| Jul 10, 2026 | 2.01 | 2.01 | 1.94 | 2.01 | 2.01 | - | 1,135 |
| Jul 9, 2026 | 2.01 | 2.01 | 1.93 | 2.01 | 2.01 | 4.69% | 110 |
| Jul 8, 2026 | 2.06 | 2.06 | 1.92 | 1.92 | 1.92 | -7.25% | 4,371 |
| Jul 7, 2026 | 2.07 | 2.07 | 1.91 | 2.07 | 2.07 | 0.98% | 759 |
| Jul 6, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 1.99% | 300 |
| Jul 3, 2026 | 1.89 | 2.06 | 1.89 | 2.01 | 2.01 | 6.91% | 1,069 |
| Jul 2, 2026 | 2.07 | 2.07 | 1.87 | 1.88 | 1.88 | -4.08% | 307 |
| Jul 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 255 |
| Jun 30, 2026 | 1.91 | 2.06 | 1.86 | 1.96 | 1.96 | 2.62% | 6,575 |
| Jun 29, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 1,695 |
| Jun 26, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 762 |
| Jun 25, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -2.76% | 139 |
| Jun 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.24% | 504 |
| Jun 23, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | -1.46% | 1,163 |
| Jun 22, 2026 | 2.00 | 2.08 | 1.94 | 2.05 | 2.05 | -1.44% | 2,026 |
| Jun 19, 2026 | 1.98 | 2.08 | 1.96 | 2.08 | 2.08 | 0.48% | 1,747 |
| Jun 18, 2026 | 2.08 | 2.08 | 1.96 | 2.07 | 2.07 | 4.55% | 1,620 |
| Jun 17, 2026 | 2.07 | 2.15 | 1.98 | 1.98 | 1.98 | 2.06% | 6,280 |
| Jun 16, 2026 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 332 |
| Jun 15, 2026 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -2.50% | 2,190 |
| Jun 12, 2026 | 1.94 | 2.07 | 1.94 | 2.00 | 2.00 | 3.63% | 2,075 |
| Jun 11, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | 0.52% | 278 |
| Jun 10, 2026 | 1.91 | 2.00 | 1.91 | 1.92 | 1.92 | - | 1,175 |
| Jun 9, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.26% | 678 |
| Jun 8, 2026 | 1.91 | 2.05 | 1.91 | 1.92 | 1.92 | -1.03% | 3,034 |
| Jun 5, 2026 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -2.03% | 1,596 |
| Jun 4, 2026 | 1.94 | 2.01 | 1.94 | 1.98 | 1.98 | -2.71% | 426 |
| Jun 3, 2026 | 2.01 | 2.03 | 1.91 | 2.03 | 2.03 | - | 4,330 |
| Jun 2, 2026 | 2.16 | 2.16 | 2.03 | 2.03 | 2.03 | -6.45% | 5,433 |
| Jun 1, 2026 | 2.17 | 2.17 | 2.09 | 2.17 | 2.17 | - | 1,404 |
| May 29, 2026 | 2.03 | 2.17 | 2.03 | 2.17 | 2.17 | 3.33% | 378 |
| May 28, 2026 | 2.09 | 2.10 | 2.03 | 2.10 | 2.10 | 1.45% | 2,206 |
| May 27, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -4.17% | 1,984 |
| May 26, 2026 | 2.13 | 2.16 | 2.07 | 2.16 | 2.16 | -1.37% | 1,582 |
| May 25, 2026 | 2.29 | 2.29 | 2.13 | 2.19 | 2.19 | -2.67% | 3,567 |