Gecina (EPA:GFC)
France · Delayed Price · Currency is EUR 65.30
+0.45 (0.69%)
Nov 12, 2026, 10:42 AM CET
Gecina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 65.30 | 65.80 | 65.25 | 65.30 | 65.30 | 0.69% | 26,611 |
| Nov 11, 2026 | 65.50 | 65.90 | 64.85 | 64.85 | 64.85 | -0.99% | 209,993 |
| Nov 10, 2026 | 66.35 | 66.60 | 65.50 | 65.50 | 65.50 | -0.61% | 243,215 |
| Nov 9, 2026 | 65.70 | 66.20 | 65.35 | 65.90 | 65.90 | -0.08% | 181,511 |
| Nov 6, 2026 | 65.00 | 66.15 | 64.75 | 65.95 | 65.95 | 0.53% | 197,407 |
| Nov 5, 2026 | 66.25 | 66.60 | 65.30 | 65.60 | 65.60 | 0.23% | 239,675 |
| Nov 4, 2026 | 64.15 | 65.90 | 63.20 | 65.45 | 65.45 | 1.39% | 298,681 |
| Nov 3, 2026 | 65.00 | 65.30 | 64.05 | 64.55 | 64.55 | -1.22% | 273,330 |
| Nov 2, 2026 | 63.75 | 65.35 | 63.75 | 65.35 | 65.35 | 1.71% | 178,878 |
| Oct 30, 2026 | 64.40 | 64.50 | 63.80 | 64.25 | 64.25 | 0.08% | 128,967 |
| Oct 29, 2026 | 63.40 | 64.55 | 63.40 | 64.20 | 64.20 | 1.18% | 174,154 |
| Oct 28, 2026 | 63.70 | 63.90 | 63.10 | 63.45 | 63.45 | -0.31% | 209,254 |
| Oct 27, 2026 | 63.70 | 63.85 | 63.30 | 63.65 | 63.65 | -0.47% | 118,014 |
| Oct 26, 2026 | 64.00 | 64.45 | 63.95 | 63.95 | 63.95 | 0.08% | 167,347 |
| Oct 23, 2026 | 64.10 | 64.20 | 63.45 | 63.90 | 63.90 | 0.08% | 216,326 |
| Oct 22, 2026 | 62.25 | 63.85 | 62.15 | 63.85 | 63.85 | 2.24% | 220,250 |
| Oct 21, 2026 | 61.65 | 62.70 | 61.55 | 62.45 | 62.45 | 0.89% | 209,141 |
| Oct 20, 2026 | 61.75 | 62.25 | 61.20 | 61.90 | 61.90 | -0.32% | 194,748 |
| Oct 19, 2026 | 62.30 | 62.50 | 61.30 | 62.10 | 62.10 | -1.27% | 169,127 |
| Oct 16, 2026 | 62.75 | 63.45 | 62.60 | 62.90 | 62.90 | 0.56% | 267,341 |
| Oct 15, 2026 | 63.00 | 63.40 | 62.20 | 62.55 | 62.55 | -0.24% | 273,024 |
| Oct 14, 2026 | 63.20 | 64.10 | 62.55 | 62.70 | 62.70 | -0.63% | 313,930 |
| Oct 13, 2026 | 61.55 | 63.10 | 61.55 | 63.10 | 63.10 | 3.27% | 231,855 |
| Oct 12, 2026 | 61.00 | 61.10 | 60.50 | 61.10 | 61.10 | 0.83% | 208,980 |
| Oct 9, 2026 | 60.75 | 61.00 | 60.30 | 60.60 | 60.60 | 0.66% | 200,890 |
| Oct 8, 2026 | 60.50 | 60.55 | 59.85 | 60.20 | 60.20 | -1.15% | 256,707 |
| Oct 7, 2026 | 61.20 | 61.55 | 60.45 | 60.90 | 60.90 | -1.06% | 213,030 |
| Oct 6, 2026 | 60.50 | 61.55 | 60.05 | 61.55 | 61.55 | 2.24% | 261,089 |
| Oct 5, 2026 | 59.20 | 60.40 | 58.90 | 60.20 | 60.20 | 1.35% | 258,912 |
| Oct 2, 2026 | 59.60 | 60.05 | 59.00 | 59.40 | 59.40 | -1.08% | 255,291 |
| Oct 1, 2026 | 61.60 | 61.60 | 59.85 | 60.05 | 60.05 | -3.53% | 305,703 |
| Sep 30, 2026 | 63.40 | 63.65 | 62.20 | 62.25 | 62.25 | -1.74% | 219,139 |
| Sep 29, 2026 | 63.25 | 63.95 | 62.95 | 63.35 | 63.35 | 0.16% | 219,518 |
| Sep 28, 2026 | 64.25 | 64.45 | 63.25 | 63.25 | 63.25 | -0.78% | 106,561 |
| Sep 25, 2026 | 63.90 | 64.50 | 63.75 | 63.75 | 63.75 | - | 152,613 |
| Sep 24, 2026 | 64.60 | 64.70 | 63.75 | 63.75 | 63.75 | -1.39% | 210,032 |
| Sep 23, 2026 | 66.15 | 66.20 | 64.65 | 64.65 | 64.65 | -1.75% | 223,347 |
| Sep 22, 2026 | 65.40 | 65.85 | 65.15 | 65.80 | 65.80 | 0.84% | 276,637 |
| Sep 21, 2026 | 65.65 | 65.80 | 65.20 | 65.25 | 65.25 | -0.38% | 194,043 |
| Sep 18, 2026 | 66.15 | 66.15 | 65.25 | 65.50 | 65.50 | -1.43% | 363,801 |
| Sep 17, 2026 | 66.50 | 66.75 | 66.25 | 66.45 | 66.45 | 0.38% | 153,690 |
| Sep 16, 2026 | 65.80 | 66.40 | 65.70 | 66.20 | 66.20 | 0.76% | 205,966 |
| Sep 15, 2026 | 65.65 | 65.85 | 65.05 | 65.70 | 65.70 | - | 129,208 |
| Sep 14, 2026 | 65.70 | 66.05 | 65.25 | 65.70 | 65.70 | -0.38% | 153,033 |
| Sep 11, 2026 | 65.75 | 65.95 | 65.20 | 65.95 | 65.95 | 0.30% | 129,341 |
| Sep 10, 2026 | 66.35 | 66.45 | 65.55 | 65.75 | 65.75 | -0.90% | 138,575 |
| Sep 9, 2026 | 66.85 | 67.05 | 66.20 | 66.35 | 66.35 | -1.63% | 157,735 |
| Sep 8, 2026 | 67.50 | 67.65 | 66.85 | 67.45 | 67.45 | -0.07% | 168,229 |
| Sep 7, 2026 | 67.70 | 67.80 | 66.90 | 67.50 | 67.50 | -1.03% | 204,927 |
| Sep 4, 2026 | 68.10 | 68.30 | 67.75 | 68.20 | 68.20 | 0.15% | 158,130 |