GECI International S.A. (EPA:ALGEC)
France · Delayed Price · Currency is EUR 1.730
-0.065 (-3.62%)
Aug 21, 2026, 3:17 PM CET
GECI International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.73 | 1.80 | 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 |
| 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 |