Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 83.65
-0.20 (-0.24%)
Sep 1, 2025, 5:35 PM CET
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |