Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 66.30
0.00 (0.00%)
At close: Mar 24, 2026
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 66.40 | 67.20 | 66.05 | 66.30 | 66.30 | - | 165,277 |
| Mar 23, 2026 | 65.55 | 67.80 | 64.80 | 66.30 | 66.30 | -1.41% | 314,816 |
| Mar 20, 2026 | 69.20 | 69.70 | 67.25 | 67.25 | 67.25 | -1.97% | 650,433 |
| Mar 19, 2026 | 69.00 | 69.45 | 68.53 | 68.60 | 68.60 | -1.51% | 376,664 |
| Mar 18, 2026 | 70.20 | 70.50 | 69.50 | 69.65 | 69.65 | -0.78% | 195,929 |
| Mar 17, 2026 | 69.40 | 70.45 | 69.40 | 70.20 | 70.20 | 0.86% | 169,449 |
| Mar 16, 2026 | 69.35 | 70.35 | 69.10 | 69.60 | 69.60 | 1.24% | 351,956 |
| Mar 13, 2026 | 68.50 | 69.50 | 68.40 | 68.75 | 68.75 | -0.07% | 272,530 |
| Mar 12, 2026 | 69.35 | 69.60 | 68.45 | 68.80 | 68.80 | -1.01% | 226,689 |
| Mar 11, 2026 | 70.00 | 70.30 | 69.15 | 69.50 | 69.50 | -0.93% | 222,894 |
| Mar 10, 2026 | 71.05 | 71.20 | 70.05 | 70.15 | 70.15 | -2.30% | 307,951 |
| Mar 9, 2026 | 71.55 | 72.40 | 71.05 | 71.80 | 69.05 | -2.18% | 223,313 |
| Mar 6, 2026 | 74.35 | 74.70 | 72.90 | 73.40 | 70.59 | -0.68% | 184,753 |
| Mar 5, 2026 | 75.45 | 75.50 | 73.90 | 73.90 | 71.07 | -1.00% | 198,650 |
| Mar 4, 2026 | 74.15 | 75.00 | 73.60 | 74.65 | 71.79 | 0.61% | 168,063 |
| Mar 3, 2026 | 76.60 | 76.60 | 74.20 | 74.20 | 71.36 | -3.76% | 186,218 |
| Mar 2, 2026 | 76.95 | 78.08 | 76.45 | 77.10 | 74.15 | -1.72% | 213,478 |
| Feb 27, 2026 | 77.35 | 78.65 | 76.85 | 78.45 | 75.45 | 1.42% | 373,530 |
| Feb 26, 2026 | 77.00 | 77.85 | 76.90 | 77.35 | 74.39 | 0.59% | 215,867 |
| Feb 25, 2026 | 76.35 | 77.50 | 76.10 | 76.90 | 73.95 | 0.85% | 220,518 |
| Feb 24, 2026 | 76.55 | 77.35 | 76.05 | 76.25 | 73.33 | -0.72% | 199,190 |
| Feb 23, 2026 | 76.85 | 76.90 | 75.75 | 76.80 | 73.86 | 1.19% | 192,458 |
| Feb 20, 2026 | 75.70 | 76.20 | 75.30 | 75.90 | 72.99 | 0.93% | 199,683 |
| Feb 19, 2026 | 74.40 | 75.25 | 74.25 | 75.20 | 72.32 | 1.08% | 162,414 |
| Feb 18, 2026 | 76.00 | 76.45 | 74.40 | 74.40 | 71.55 | -2.04% | 186,497 |
| Feb 17, 2026 | 75.00 | 76.85 | 74.90 | 75.95 | 73.04 | 1.06% | 169,603 |
| Feb 16, 2026 | 74.60 | 76.35 | 74.50 | 75.15 | 72.27 | 1.14% | 177,068 |
| Feb 13, 2026 | 74.65 | 74.90 | 73.90 | 74.30 | 71.45 | -0.80% | 271,887 |
| Feb 12, 2026 | 78.00 | 78.03 | 72.90 | 74.90 | 72.03 | -3.35% | 459,337 |
| Feb 11, 2026 | 78.30 | 79.65 | 77.50 | 77.50 | 74.53 | -2.88% | 250,204 |
| Feb 10, 2026 | 79.75 | 79.80 | 78.40 | 79.80 | 76.74 | 0.31% | 171,960 |
| Feb 9, 2026 | 79.20 | 79.55 | 78.35 | 79.55 | 76.50 | 0.95% | 203,411 |
| Feb 6, 2026 | 78.30 | 79.20 | 78.00 | 78.80 | 75.78 | 0.77% | 167,343 |
| Feb 5, 2026 | 79.25 | 79.25 | 77.80 | 78.20 | 75.20 | -0.89% | 201,115 |
| Feb 4, 2026 | 78.15 | 79.75 | 78.15 | 78.90 | 75.88 | 1.54% | 159,188 |
| Feb 3, 2026 | 77.80 | 78.20 | 77.25 | 77.70 | 74.72 | 0.19% | 201,463 |
| Feb 2, 2026 | 77.85 | 78.40 | 77.50 | 77.55 | 74.58 | 0.13% | 121,134 |
| Jan 30, 2026 | 77.80 | 77.80 | 77.00 | 77.45 | 74.48 | -0.45% | 156,459 |
| Jan 29, 2026 | 77.50 | 77.85 | 77.20 | 77.80 | 74.82 | 0.52% | 165,603 |
| Jan 28, 2026 | 77.00 | 77.55 | 76.75 | 77.40 | 74.44 | 0.58% | 164,730 |
| Jan 27, 2026 | 77.25 | 77.40 | 76.85 | 76.95 | 74.00 | -0.58% | 126,545 |
| Jan 26, 2026 | 77.60 | 78.05 | 75.90 | 77.40 | 74.44 | 0.45% | 162,871 |
| Jan 23, 2026 | 77.80 | 77.80 | 77.05 | 77.05 | 74.10 | -0.96% | 149,953 |
| Jan 22, 2026 | 78.35 | 78.95 | 77.80 | 77.80 | 74.82 | 0.39% | 210,772 |
| Jan 21, 2026 | 77.65 | 78.15 | 77.15 | 77.50 | 74.53 | -0.06% | 136,292 |
| Jan 20, 2026 | 79.00 | 79.15 | 77.30 | 77.55 | 74.58 | -1.84% | 137,691 |
| Jan 19, 2026 | 79.00 | 79.60 | 78.90 | 79.00 | 75.97 | -0.82% | 74,073 |
| Jan 16, 2026 | 79.70 | 80.15 | 79.35 | 79.65 | 76.60 | -0.19% | 158,667 |
| Jan 15, 2026 | 79.30 | 79.95 | 78.95 | 79.80 | 76.74 | 1.01% | 175,006 |
| Jan 14, 2026 | 80.30 | 80.30 | 78.25 | 79.00 | 75.97 | -1.06% | 172,193 |