Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 79.90
+0.45 (0.57%)
At close: Nov 28, 2025
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 82.70 | 83.00 | 81.40 | 81.50 | 81.50 | -1.45% | 126,860 |
| Oct 27, 2025 | 82.60 | 82.70 | 81.80 | 82.70 | 82.70 | 0.12% | 146,891 |
| Oct 24, 2025 | 83.30 | 83.45 | 81.60 | 82.60 | 82.60 | -0.66% | 163,459 |
| Oct 23, 2025 | 83.15 | 83.55 | 82.95 | 83.15 | 83.15 | -0.06% | 152,863 |
| Oct 22, 2025 | 83.15 | 83.50 | 82.90 | 83.20 | 83.20 | 0.24% | 187,078 |
| Oct 21, 2025 | 82.65 | 83.35 | 82.30 | 83.00 | 83.00 | 0.42% | 104,040 |
| Oct 20, 2025 | 82.20 | 82.65 | 81.65 | 82.65 | 82.65 | 0.85% | 128,071 |
| Oct 17, 2025 | 82.20 | 82.45 | 81.70 | 81.95 | 81.95 | -0.61% | 161,731 |
| Oct 16, 2025 | 82.25 | 82.80 | 81.10 | 82.45 | 82.45 | 0.37% | 213,300 |
| Oct 15, 2025 | 83.15 | 83.75 | 81.65 | 82.15 | 82.15 | -1.26% | 240,162 |
| Oct 14, 2025 | 81.80 | 83.80 | 81.75 | 83.20 | 83.20 | 1.71% | 156,777 |
| Oct 13, 2025 | 81.90 | 82.70 | 81.40 | 81.80 | 81.80 | -0.18% | 123,635 |
| Oct 10, 2025 | 82.00 | 82.50 | 81.70 | 81.95 | 81.95 | 0.24% | 93,855 |
| Oct 9, 2025 | 81.35 | 82.30 | 81.35 | 81.75 | 81.75 | 0.37% | 112,311 |
| Oct 8, 2025 | 81.60 | 82.60 | 81.45 | 81.45 | 81.45 | -0.37% | 151,321 |
| Oct 7, 2025 | 81.85 | 82.05 | 81.35 | 81.75 | 81.75 | -0.67% | 169,760 |
| Oct 6, 2025 | 84.40 | 84.50 | 81.20 | 82.30 | 82.30 | -3.46% | 185,708 |
| Oct 3, 2025 | 85.90 | 86.10 | 84.25 | 85.25 | 85.25 | -0.64% | 93,529 |
| Oct 2, 2025 | 86.40 | 86.60 | 85.80 | 85.80 | 85.80 | -0.58% | 155,111 |
| Oct 1, 2025 | 85.15 | 86.45 | 84.50 | 86.30 | 86.30 | 1.17% | 199,047 |
| Sep 30, 2025 | 84.55 | 85.30 | 83.95 | 85.30 | 85.30 | 0.65% | 154,663 |
| Sep 29, 2025 | 83.90 | 84.75 | 83.10 | 84.75 | 84.75 | 1.32% | 104,073 |
| Sep 26, 2025 | 83.40 | 84.05 | 83.15 | 83.65 | 83.65 | 0.54% | 99,688 |
| Sep 25, 2025 | 84.00 | 84.10 | 83.05 | 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 |