Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 83.20
-0.95 (-1.13%)
Sep 25, 2025, 5:37 PM CET
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 84.00 | 84.10 | 83.13 | 83.20 | 83.20 | -1.13% | 116,158 |
| Sep 24, 2025 | 84.15 | 84.50 | 83.60 | 84.15 | 84.15 | 0.36% | 127,437 |
| Sep 23, 2025 | 83.95 | 84.85 | 83.80 | 83.85 | 83.85 | 0.30% | 110,395 |
| Sep 22, 2025 | 84.35 | 84.35 | 83.25 | 83.60 | 83.60 | -1.18% | 104,648 |
| Sep 19, 2025 | 83.55 | 84.60 | 83.55 | 84.60 | 84.60 | 1.38% | 726,515 |
| Sep 18, 2025 | 84.25 | 85.00 | 83.45 | 83.45 | 83.45 | -1.24% | 182,933 |
| Sep 17, 2025 | 84.95 | 85.45 | 84.50 | 84.50 | 84.50 | -0.12% | 96,077 |
| Sep 16, 2025 | 86.25 | 86.40 | 84.60 | 84.60 | 84.60 | -1.69% | 133,012 |
| Sep 15, 2025 | 84.60 | 86.15 | 84.15 | 86.05 | 86.05 | 1.89% | 142,149 |
| Sep 12, 2025 | 84.55 | 84.65 | 83.80 | 84.45 | 84.45 | 0.18% | 87,384 |
| Sep 11, 2025 | 83.70 | 84.85 | 83.65 | 84.30 | 84.30 | 0.78% | 125,628 |
| Sep 10, 2025 | 84.90 | 85.05 | 83.20 | 83.65 | 83.65 | 0.06% | 195,037 |
| Sep 9, 2025 | 83.40 | 84.15 | 83.40 | 83.60 | 83.60 | 0.54% | 81,829 |
| Sep 8, 2025 | 83.85 | 84.10 | 83.15 | 83.15 | 83.15 | -0.72% | 67,491 |
| Sep 5, 2025 | 83.00 | 83.75 | 81.75 | 83.75 | 83.75 | 1.21% | 125,345 |
| Sep 4, 2025 | 82.35 | 83.35 | 81.95 | 82.75 | 82.75 | 0.73% | 98,643 |
| Sep 3, 2025 | 81.15 | 82.15 | 80.70 | 82.15 | 82.15 | 1.48% | 117,858 |
| Sep 2, 2025 | 83.65 | 83.65 | 80.95 | 80.95 | 80.95 | -3.23% | 134,453 |
| Sep 1, 2025 | 83.70 | 83.75 | 83.10 | 83.65 | 83.65 | -0.24% | 55,345 |
| Aug 29, 2025 | 83.75 | 84.20 | 83.60 | 83.85 | 83.85 | - | 64,028 |
| Aug 28, 2025 | 84.55 | 84.90 | 83.40 | 83.85 | 83.85 | -0.71% | 89,370 |
| Aug 27, 2025 | 85.05 | 85.25 | 84.30 | 84.45 | 84.45 | -0.71% | 86,523 |
| Aug 26, 2025 | 85.00 | 85.05 | 83.20 | 85.05 | 85.05 | -1.05% | 637,787 |
| Aug 25, 2025 | 87.50 | 87.50 | 85.95 | 85.95 | 85.95 | -1.94% | 94,277 |
| Aug 22, 2025 | 86.50 | 87.75 | 86.20 | 87.65 | 87.65 | 1.27% | 84,783 |
| Aug 21, 2025 | 87.15 | 87.15 | 85.85 | 86.55 | 86.55 | -0.69% | 70,324 |
| Aug 20, 2025 | 86.60 | 87.15 | 86.30 | 87.15 | 87.15 | 0.64% | 98,629 |
| Aug 19, 2025 | 86.45 | 87.10 | 86.35 | 86.60 | 86.60 | 0.12% | 68,446 |
| Aug 18, 2025 | 87.60 | 87.70 | 86.50 | 86.50 | 86.50 | -0.63% | 57,508 |
| Aug 15, 2025 | 86.90 | 87.05 | 86.50 | 87.05 | 87.05 | 0.46% | 45,936 |
| Aug 14, 2025 | 87.80 | 87.80 | 86.25 | 86.65 | 86.65 | -0.63% | 80,860 |
| Aug 13, 2025 | 87.45 | 87.65 | 86.70 | 87.20 | 87.20 | -0.29% | 65,102 |
| Aug 12, 2025 | 88.45 | 88.85 | 87.45 | 87.45 | 87.45 | -1.07% | 86,340 |
| Aug 11, 2025 | 88.70 | 89.15 | 88.30 | 88.40 | 88.40 | -0.34% | 60,493 |
| Aug 8, 2025 | 87.55 | 89.60 | 87.55 | 88.70 | 88.70 | 1.31% | 122,225 |
| Aug 7, 2025 | 87.65 | 87.80 | 87.10 | 87.55 | 87.55 | -0.17% | 79,304 |
| Aug 6, 2025 | 86.45 | 87.70 | 86.35 | 87.70 | 87.70 | 1.92% | 137,455 |
| Aug 5, 2025 | 86.35 | 86.50 | 86.00 | 86.05 | 86.05 | 0.06% | 90,532 |
| Aug 4, 2025 | 85.90 | 86.15 | 85.60 | 86.00 | 86.00 | 0.47% | 108,705 |
| 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 |