GECI International S.A. (EPA:ALGEC)
France · Delayed Price · Currency is EUR 1.370
-0.065 (-4.53%)
Nov 12, 2026, 10:09 AM CET
GECI International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.36 | 1.44 | 1.36 | 1.37 | 1.37 | -4.53% | 254 |
| Nov 11, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 3.99% | 323 |
| Nov 10, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -2.82% | 138 |
| Nov 9, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | - | 1,704 |
| Nov 6, 2026 | 1.34 | 1.43 | 1.34 | 1.42 | 1.42 | -1.39% | 51 |
| Nov 5, 2026 | 1.44 | 1.44 | 1.34 | 1.44 | 1.44 | - | 876 |
| Nov 4, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 2,559 |
| Nov 3, 2026 | 1.43 | 1.45 | 1.33 | 1.40 | 1.40 | -2.10% | 3,097 |
| Nov 2, 2026 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | 4.00% | 2,526 |
| Oct 30, 2026 | 1.26 | 1.39 | 1.26 | 1.38 | 1.38 | 1.85% | 2,592 |
| Oct 29, 2026 | 1.28 | 1.37 | 1.26 | 1.35 | 1.35 | -3.57% | 1,587 |
| Oct 28, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 11.11% | 11,482 |
| Oct 27, 2026 | 1.24 | 1.26 | 1.16 | 1.26 | 1.26 | -0.79% | 442 |
| Oct 26, 2026 | 1.16 | 1.28 | 1.16 | 1.27 | 1.27 | 0.40% | 789 |
| Oct 23, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | 111 |
| 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 |