Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 81.25
-0.60 (-0.73%)
At close: Jan 9, 2026
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 81.85 | 81.90 | 80.60 | 81.25 | 81.25 | -0.73% | 114,279 |
| Jan 8, 2026 | 82.80 | 82.85 | 81.25 | 81.85 | 81.85 | -1.15% | 133,331 |
| Jan 7, 2026 | 80.40 | 83.15 | 80.00 | 82.80 | 82.80 | 4.22% | 198,801 |
| Jan 6, 2026 | 80.00 | 80.20 | 78.85 | 79.45 | 79.45 | -0.63% | 112,571 |
| Jan 5, 2026 | 80.35 | 80.35 | 79.10 | 79.95 | 79.95 | -0.31% | 136,694 |
| Jan 2, 2026 | 80.90 | 81.00 | 79.95 | 80.20 | 80.20 | -0.87% | 78,809 |
| Dec 31, 2025 | 80.90 | 80.95 | 80.50 | 80.90 | 80.90 | 0.06% | 38,035 |
| Dec 30, 2025 | 80.50 | 81.05 | 80.30 | 80.85 | 80.85 | 0.37% | 46,669 |
| Dec 29, 2025 | 79.65 | 80.85 | 79.65 | 80.55 | 80.55 | 1.13% | 77,979 |
| Dec 24, 2025 | 79.75 | 80.20 | 79.65 | 79.65 | 79.65 | - | 29,313 |
| Dec 23, 2025 | 80.00 | 80.35 | 79.65 | 79.65 | 79.65 | -0.13% | 71,129 |
| Dec 22, 2025 | 79.45 | 79.90 | 79.05 | 79.75 | 79.75 | -0.06% | 91,590 |
| Dec 19, 2025 | 79.75 | 80.10 | 78.90 | 79.80 | 79.80 | -0.56% | 298,230 |
| Dec 18, 2025 | 79.25 | 80.25 | 79.25 | 80.25 | 80.25 | 1.26% | 188,418 |
| Dec 17, 2025 | 79.80 | 79.80 | 78.75 | 79.25 | 79.25 | -0.69% | 135,333 |
| Dec 16, 2025 | 80.00 | 80.20 | 79.30 | 79.80 | 79.80 | 0.50% | 154,055 |
| Dec 15, 2025 | 79.50 | 80.35 | 79.40 | 79.40 | 79.40 | -0.06% | 163,832 |
| Dec 12, 2025 | 79.30 | 79.75 | 79.05 | 79.45 | 79.45 | -0.13% | 142,699 |
| Dec 11, 2025 | 78.80 | 79.55 | 78.55 | 79.55 | 79.55 | 0.95% | 132,064 |
| Dec 10, 2025 | 79.00 | 79.15 | 78.65 | 78.80 | 78.80 | -0.51% | 119,694 |
| Dec 9, 2025 | 79.25 | 79.60 | 78.90 | 79.20 | 79.20 | 0.06% | 132,134 |
| Dec 8, 2025 | 79.20 | 79.55 | 78.90 | 79.15 | 79.15 | -0.44% | 357,150 |
| Dec 5, 2025 | 80.00 | 80.10 | 79.40 | 79.50 | 79.50 | -0.81% | 169,991 |
| Dec 4, 2025 | 81.00 | 81.45 | 79.95 | 80.15 | 80.15 | 1.46% | 207,046 |
| Dec 3, 2025 | 79.70 | 79.85 | 78.80 | 79.00 | 79.00 | -0.63% | 108,222 |
| Dec 2, 2025 | 79.75 | 80.30 | 79.45 | 79.50 | 79.50 | -0.19% | 102,300 |
| Dec 1, 2025 | 79.65 | 80.20 | 79.40 | 79.65 | 79.65 | -0.31% | 117,746 |
| Nov 28, 2025 | 79.55 | 80.10 | 79.40 | 79.90 | 79.90 | 0.57% | 107,677 |
| Nov 27, 2025 | 79.25 | 79.80 | 78.90 | 79.45 | 79.45 | 0.57% | 123,282 |
| Nov 26, 2025 | 78.65 | 79.15 | 77.90 | 79.00 | 79.00 | 0.13% | 168,156 |
| Nov 25, 2025 | 78.05 | 79.40 | 77.80 | 78.90 | 78.90 | 1.09% | 129,884 |
| Nov 24, 2025 | 77.90 | 78.05 | 76.95 | 78.05 | 78.05 | -0.95% | 532,518 |
| Nov 21, 2025 | 78.35 | 79.00 | 77.85 | 78.80 | 78.80 | 0.57% | 131,998 |
| Nov 20, 2025 | 79.65 | 79.70 | 78.35 | 78.35 | 78.35 | -0.82% | 113,967 |
| Nov 19, 2025 | 79.45 | 79.60 | 78.85 | 79.00 | 79.00 | -0.69% | 108,455 |
| Nov 18, 2025 | 79.95 | 80.00 | 79.00 | 79.55 | 79.55 | -0.50% | 112,656 |
| Nov 17, 2025 | 80.40 | 80.95 | 79.80 | 79.95 | 79.95 | -0.56% | 92,426 |
| Nov 14, 2025 | 81.50 | 81.55 | 79.60 | 80.40 | 80.40 | -1.71% | 175,844 |
| Nov 13, 2025 | 81.50 | 82.45 | 81.50 | 81.80 | 81.80 | 0.43% | 107,489 |
| Nov 12, 2025 | 81.30 | 81.85 | 80.90 | 81.45 | 81.45 | 0.62% | 174,798 |
| Nov 11, 2025 | 80.10 | 81.25 | 79.90 | 80.95 | 80.95 | 1.63% | 163,857 |
| Nov 10, 2025 | 79.90 | 80.00 | 79.40 | 79.65 | 79.65 | -0.25% | 92,060 |
| Nov 7, 2025 | 80.05 | 80.05 | 79.40 | 79.85 | 79.85 | -0.19% | 112,414 |
| Nov 6, 2025 | 79.80 | 80.20 | 79.55 | 80.00 | 80.00 | 0.38% | 118,462 |
| Nov 5, 2025 | 79.80 | 80.40 | 79.55 | 79.70 | 79.70 | -0.13% | 126,297 |
| Nov 4, 2025 | 79.80 | 80.15 | 79.50 | 79.80 | 79.80 | -0.25% | 173,377 |
| Nov 3, 2025 | 80.15 | 80.60 | 80.00 | 80.00 | 80.00 | -0.68% | 107,913 |
| Oct 31, 2025 | 81.10 | 81.15 | 80.40 | 80.55 | 80.55 | -0.80% | 160,199 |
| Oct 30, 2025 | 81.20 | 81.35 | 80.75 | 81.20 | 81.20 | -0.12% | 145,241 |
| Oct 29, 2025 | 81.80 | 82.10 | 81.20 | 81.30 | 81.30 | -0.25% | 143,323 |