Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 85.60
-0.60 (-0.70%)
Aug 1, 2025, 5:35 PM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.25 | 85.80 | 85.10 | 85.60 | 85.60 | -0.70% | 108,029 |
| Jul 31, 2025 | 87.00 | 87.20 | 86.20 | 86.20 | 86.20 | -1.15% | 158,654 |
| Jul 30, 2025 | 86.70 | 88.00 | 86.70 | 87.20 | 87.20 | -0.29% | 144,168 |
| Jul 29, 2025 | 88.00 | 88.00 | 87.45 | 87.45 | 87.45 | -0.62% | 80,254 |
| Jul 28, 2025 | 88.80 | 88.95 | 87.90 | 88.00 | 88.00 | 0.17% | 85,113 |
| Jul 25, 2025 | 88.65 | 88.65 | 87.55 | 87.85 | 87.85 | -0.90% | 135,850 |
| Jul 24, 2025 | 90.85 | 90.85 | 87.75 | 88.65 | 88.65 | -0.28% | 172,550 |
| Jul 23, 2025 | 90.30 | 90.65 | 88.90 | 88.90 | 88.90 | -0.56% | 153,833 |
| Jul 22, 2025 | 89.15 | 89.55 | 88.85 | 89.40 | 89.40 | 0.34% | 104,410 |
| Jul 21, 2025 | 88.30 | 89.30 | 88.10 | 89.10 | 89.10 | 1.25% | 89,935 |
| Jul 18, 2025 | 87.85 | 88.40 | 87.60 | 88.00 | 88.00 | 0.63% | 80,024 |
| Jul 17, 2025 | 87.95 | 88.40 | 87.45 | 87.45 | 87.45 | -0.11% | 102,572 |
| Jul 16, 2025 | 88.00 | 88.15 | 86.35 | 87.55 | 87.55 | -0.85% | 203,760 |
| Jul 15, 2025 | 89.20 | 89.70 | 87.95 | 88.30 | 88.30 | -1.01% | 104,190 |
| Jul 14, 2025 | 88.75 | 89.30 | 88.70 | 89.20 | 89.20 | 0.11% | 81,231 |
| Jul 11, 2025 | 88.65 | 89.10 | 87.95 | 89.10 | 89.10 | 0.22% | 110,960 |
| Jul 10, 2025 | 90.05 | 90.10 | 88.85 | 88.90 | 88.90 | -1.22% | 98,111 |
| Jul 9, 2025 | 89.70 | 90.30 | 89.60 | 90.00 | 90.00 | 0.56% | 66,688 |
| Jul 8, 2025 | 90.55 | 90.60 | 89.50 | 89.50 | 89.50 | -1.49% | 124,532 |
| Jul 7, 2025 | 91.05 | 91.10 | 90.15 | 90.85 | 90.85 | 0.17% | 123,014 |
| Jul 4, 2025 | 91.60 | 91.60 | 89.90 | 90.70 | 90.70 | -0.98% | 106,664 |
| Jul 3, 2025 | 91.20 | 92.35 | 91.05 | 91.60 | 91.60 | 0.88% | 100,889 |
| Jul 2, 2025 | 91.75 | 92.10 | 90.10 | 90.80 | 90.80 | -3.51% | 158,306 |
| Jul 1, 2025 | 93.40 | 94.15 | 92.85 | 94.10 | 91.35 | 0.86% | 151,026 |
| Jun 30, 2025 | 93.30 | 94.65 | 92.95 | 93.30 | 90.57 | 1.47% | 201,340 |
| Jun 27, 2025 | 92.40 | 92.75 | 91.80 | 91.95 | 89.26 | -0.16% | 158,219 |
| Jun 26, 2025 | 92.65 | 93.00 | 92.10 | 92.10 | 89.41 | -0.38% | 123,582 |
| Jun 25, 2025 | 93.60 | 93.65 | 92.20 | 92.45 | 89.75 | -1.18% | 90,793 |
| Jun 24, 2025 | 93.50 | 94.25 | 93.05 | 93.55 | 90.82 | 0.92% | 131,583 |
| Jun 23, 2025 | 92.05 | 93.05 | 92.05 | 92.70 | 89.99 | -0.32% | 99,223 |
| Jun 20, 2025 | 93.60 | 94.30 | 93.00 | 93.00 | 90.28 | - | 372,534 |
| Jun 19, 2025 | 93.30 | 93.30 | 92.10 | 93.00 | 90.28 | -1.06% | 162,444 |
| Jun 18, 2025 | 94.00 | 94.45 | 92.85 | 94.00 | 91.25 | -0.21% | 149,950 |
| Jun 17, 2025 | 95.15 | 95.15 | 92.85 | 94.20 | 91.45 | -1.52% | 220,225 |
| Jun 16, 2025 | 94.80 | 95.75 | 94.40 | 95.65 | 92.85 | 0.68% | 87,624 |
| Jun 13, 2025 | 94.95 | 95.70 | 94.65 | 95.00 | 92.22 | -0.68% | 123,459 |
| Jun 12, 2025 | 95.70 | 96.15 | 95.30 | 95.65 | 92.85 | -0.57% | 112,831 |
| Jun 11, 2025 | 95.85 | 96.65 | 95.80 | 96.20 | 93.39 | 0.42% | 99,360 |
| Jun 10, 2025 | 95.00 | 96.05 | 94.90 | 95.80 | 93.00 | 0.95% | 70,845 |
| Jun 9, 2025 | 94.55 | 95.10 | 94.50 | 94.90 | 92.13 | 0.42% | 54,955 |
| Jun 6, 2025 | 94.55 | 94.80 | 94.00 | 94.50 | 91.74 | 0.43% | 87,101 |
| Jun 5, 2025 | 94.35 | 95.50 | 94.00 | 94.10 | 91.35 | -0.26% | 104,669 |
| Jun 4, 2025 | 95.30 | 95.30 | 94.35 | 94.35 | 91.59 | -1.00% | 117,926 |
| Jun 3, 2025 | 96.30 | 96.45 | 95.30 | 95.30 | 92.51 | -0.52% | 116,501 |
| Jun 2, 2025 | 96.45 | 96.50 | 94.85 | 95.80 | 93.00 | -1.14% | 140,905 |
| May 30, 2025 | 97.45 | 98.65 | 96.90 | 96.90 | 94.07 | -0.51% | 501,481 |
| May 29, 2025 | 96.10 | 97.80 | 95.65 | 97.40 | 94.55 | 1.35% | 94,135 |
| May 28, 2025 | 94.90 | 96.10 | 94.90 | 96.10 | 93.29 | 1.37% | 146,779 |
| May 27, 2025 | 94.85 | 95.10 | 94.20 | 94.80 | 92.03 | 0.37% | 132,915 |
| May 26, 2025 | 94.00 | 95.10 | 93.45 | 94.45 | 91.69 | 1.89% | 94,385 |