GECI International S.A. (EPA:ALGEC)
France · Delayed Price · Currency is EUR 1.120
-0.080 (-6.67%)
Oct 2, 2026, 3:33 PM CET
GECI International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -3.33% | 1,181 |
| Aug 12, 2026 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -2.96% | 222 |
| Aug 11, 2026 | 1.86 | 1.86 | 1.76 | 1.86 | 1.86 | -0.54% | 367 |
| Aug 10, 2026 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | -1.84% | 1,955 |
| Aug 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.26% | 1,574 |
| Aug 6, 2026 | 1.85 | 1.86 | 1.76 | 1.76 | 1.76 | -5.14% | 3,559 |
| Aug 5, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 707 |
| Aug 4, 2026 | 1.75 | 1.86 | 1.75 | 1.80 | 1.80 | 3.45% | 5,663 |
| Aug 3, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 2.35% | 606 |
| 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 |