Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 75.55
+0.60 (0.80%)
Aug 3, 2026, 2:52 PM CET
Gecina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 75.20 | 75.80 | 75.20 | 75.50 | - | 0.73% | 14,882 |
| Jul 31, 2026 | 75.65 | 75.80 | 74.75 | 74.95 | 74.95 | -0.73% | 242,638 |
| Jul 30, 2026 | 75.75 | 76.50 | 75.30 | 75.50 | 75.50 | -0.33% | 200,959 |
| Jul 29, 2026 | 75.35 | 75.75 | 74.55 | 75.75 | 75.75 | 0.40% | 265,015 |
| Jul 28, 2026 | 75.30 | 75.75 | 74.90 | 75.45 | 75.45 | 0.94% | 215,112 |
| Jul 27, 2026 | 74.60 | 75.15 | 74.15 | 74.75 | 74.75 | 1.01% | 221,132 |
| Jul 24, 2026 | 75.55 | 75.90 | 73.80 | 74.00 | 74.00 | -1.79% | 266,446 |
| Jul 23, 2026 | 75.25 | 76.05 | 73.65 | 75.35 | 75.35 | 0.13% | 266,032 |
| Jul 22, 2026 | 75.30 | 76.15 | 74.75 | 75.25 | 75.25 | -0.07% | 236,245 |
| Jul 21, 2026 | 75.25 | 75.40 | 74.35 | 75.30 | 75.30 | -0.26% | 231,456 |
| Jul 20, 2026 | 74.35 | 75.60 | 74.10 | 75.50 | 75.50 | 1.00% | 225,918 |
| Jul 17, 2026 | 73.30 | 75.10 | 73.30 | 74.75 | 74.75 | 2.26% | 268,269 |
| Jul 16, 2026 | 72.80 | 73.10 | 72.20 | 73.10 | 73.10 | 0.41% | 157,434 |
| Jul 15, 2026 | 71.90 | 73.05 | 71.55 | 72.80 | 72.80 | 0.83% | 160,110 |
| Jul 14, 2026 | 71.50 | 72.30 | 71.25 | 72.20 | 72.20 | 0.28% | 149,674 |
| Jul 13, 2026 | 72.10 | 72.45 | 71.75 | 72.00 | 72.00 | -0.21% | 141,089 |
| Jul 10, 2026 | 69.95 | 72.50 | 69.95 | 72.15 | 72.15 | 3.44% | 225,205 |
| Jul 9, 2026 | 69.60 | 69.90 | 68.85 | 69.75 | 69.75 | 0.72% | 166,087 |
| Jul 8, 2026 | 70.55 | 70.55 | 68.85 | 69.25 | 69.25 | -2.12% | 270,150 |
| Jul 7, 2026 | 70.15 | 71.25 | 70.10 | 70.75 | 70.75 | 1.00% | 219,977 |
| Jul 6, 2026 | 73.00 | 73.45 | 72.55 | 72.80 | 70.05 | - | 192,062 |
| Jul 3, 2026 | 72.95 | 73.20 | 72.65 | 72.80 | 70.05 | -0.21% | 155,470 |
| Jul 2, 2026 | 72.15 | 72.95 | 71.55 | 72.95 | 70.19 | 1.25% | 210,791 |
| Jul 1, 2026 | 73.35 | 73.50 | 70.80 | 72.05 | 69.33 | -2.04% | 329,324 |
| Jun 30, 2026 | 74.30 | 74.30 | 73.40 | 73.55 | 70.77 | -0.68% | 147,278 |
| Jun 29, 2026 | 74.15 | 74.25 | 73.50 | 74.05 | 71.25 | - | 82,620 |
| Jun 26, 2026 | 73.85 | 74.25 | 73.65 | 74.05 | 71.25 | 0.54% | 105,408 |
| Jun 25, 2026 | 73.20 | 73.95 | 72.90 | 73.65 | 70.87 | 1.03% | 203,409 |
| Jun 24, 2026 | 71.70 | 73.05 | 71.70 | 72.90 | 70.15 | 1.74% | 203,353 |
| Jun 23, 2026 | 73.20 | 73.20 | 71.65 | 71.65 | 68.94 | -1.78% | 157,150 |
| Jun 22, 2026 | 73.05 | 73.20 | 72.15 | 72.95 | 70.19 | -0.34% | 195,837 |
| Jun 19, 2026 | 73.10 | 73.20 | 72.55 | 73.20 | 70.43 | -0.20% | 521,240 |
| Jun 18, 2026 | 73.20 | 73.35 | 71.55 | 73.35 | 70.58 | -0.20% | 225,248 |
| Jun 17, 2026 | 74.05 | 74.35 | 73.15 | 73.50 | 70.72 | -1.01% | 144,036 |
| Jun 16, 2026 | 74.10 | 74.30 | 73.70 | 74.25 | 71.45 | 0.47% | 113,913 |
| Jun 15, 2026 | 74.45 | 75.00 | 73.75 | 73.90 | 71.11 | 0.41% | 186,405 |
| Jun 12, 2026 | 73.50 | 74.30 | 73.40 | 73.60 | 70.82 | 0.96% | 131,825 |
| Jun 11, 2026 | 73.00 | 73.70 | 72.75 | 72.90 | 70.15 | -0.61% | 174,423 |
| Jun 10, 2026 | 72.75 | 73.50 | 72.40 | 73.35 | 70.58 | 1.59% | 111,733 |
| Jun 9, 2026 | 71.50 | 72.75 | 71.25 | 72.20 | 69.47 | 0.98% | 161,744 |
| Jun 8, 2026 | 71.05 | 71.75 | 70.98 | 71.50 | 68.80 | -0.14% | 155,025 |
| Jun 5, 2026 | 71.50 | 72.40 | 71.25 | 71.60 | 68.90 | 0.63% | 181,249 |
| Jun 4, 2026 | 70.55 | 71.30 | 70.40 | 71.15 | 68.46 | 0.85% | 149,181 |
| Jun 3, 2026 | 72.75 | 72.80 | 70.50 | 70.55 | 67.88 | -2.82% | 161,615 |
| Jun 2, 2026 | 72.90 | 73.45 | 72.60 | 72.60 | 69.86 | -0.21% | 112,400 |
| Jun 1, 2026 | 73.25 | 73.45 | 72.25 | 72.75 | 70.00 | -0.95% | 242,268 |
| May 29, 2026 | 72.90 | 73.60 | 72.80 | 73.45 | 70.68 | 1.03% | 559,180 |
| May 28, 2026 | 72.85 | 73.10 | 72.15 | 72.70 | 69.95 | -0.34% | 169,326 |
| May 27, 2026 | 73.00 | 73.75 | 72.95 | 72.95 | 70.19 | 0.27% | 148,888 |
| May 26, 2026 | 73.05 | 73.45 | 72.70 | 72.75 | 70.00 | -0.21% | 142,279 |