Grand City Properties S.A. (ETR:GYC)
Germany · Delayed Price · Currency is EUR 10.82
-0.26 (-2.35%)
Sep 2, 2025, 2:43 PM CET
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.06 | 11.14 | 11.00 | 11.02 | 11.02 | -0.36% | 67,385 |
| Aug 28, 2025 | 11.32 | 11.34 | 11.02 | 11.06 | 11.06 | -1.60% | 93,487 |
| Aug 27, 2025 | 11.30 | 11.38 | 11.20 | 11.24 | 11.24 | -0.35% | 74,038 |
| Aug 26, 2025 | 11.34 | 11.38 | 11.16 | 11.28 | 11.28 | -0.35% | 104,882 |
| Aug 25, 2025 | 11.24 | 11.38 | 11.12 | 11.32 | 11.32 | 0.71% | 78,669 |
| Aug 22, 2025 | 11.06 | 11.24 | 11.00 | 11.24 | 11.24 | 2.18% | 92,109 |
| Aug 21, 2025 | 11.16 | 11.16 | 10.92 | 11.00 | 11.00 | -0.72% | 104,949 |
| Aug 20, 2025 | 11.16 | 11.16 | 11.00 | 11.08 | 11.08 | -0.36% | 115,157 |
| Aug 19, 2025 | 11.14 | 11.26 | 11.08 | 11.12 | 11.12 | - | 76,551 |
| Aug 18, 2025 | 11.10 | 11.34 | 11.04 | 11.12 | 11.12 | 0.18% | 100,139 |
| Aug 15, 2025 | 11.34 | 11.34 | 11.08 | 11.10 | 11.10 | -1.25% | 63,348 |
| Aug 14, 2025 | 10.82 | 11.44 | 10.68 | 11.24 | 11.24 | 1.63% | 158,554 |
| Aug 13, 2025 | 11.12 | 11.18 | 10.92 | 11.06 | 11.06 | 0.18% | 162,461 |
| Aug 12, 2025 | 11.28 | 11.42 | 11.04 | 11.04 | 11.04 | -2.47% | 63,468 |
| Aug 11, 2025 | 11.36 | 11.42 | 11.28 | 11.32 | 11.32 | 0.18% | 59,852 |
| Aug 8, 2025 | 11.28 | 11.44 | 11.26 | 11.30 | 11.30 | 0.18% | 53,847 |
| Aug 7, 2025 | 11.28 | 11.38 | 11.22 | 11.28 | 11.28 | 0.71% | 82,492 |
| Aug 6, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 2.38% | 111,379 |
| Aug 5, 2025 | 10.98 | 11.02 | 10.86 | 10.94 | 10.94 | -0.18% | 74,697 |
| Aug 4, 2025 | 10.96 | 11.08 | 10.90 | 10.96 | 10.96 | 0.18% | 122,062 |
| Aug 1, 2025 | 10.94 | 11.04 | 10.72 | 10.94 | 10.94 | -1.26% | 173,004 |
| Jul 31, 2025 | 11.10 | 11.18 | 10.96 | 11.08 | 11.08 | -0.36% | 203,084 |
| Jul 30, 2025 | 11.18 | 11.34 | 11.08 | 11.12 | 11.12 | -0.89% | 69,847 |
| Jul 29, 2025 | 11.38 | 11.42 | 11.10 | 11.22 | 11.22 | -1.58% | 73,197 |
| Jul 28, 2025 | 11.30 | 11.48 | 11.30 | 11.40 | 11.40 | 0.88% | 87,819 |
| Jul 25, 2025 | 11.18 | 11.30 | 11.14 | 11.30 | 11.30 | 1.07% | 126,218 |
| Jul 24, 2025 | 11.20 | 11.26 | 11.10 | 11.18 | 11.18 | -0.53% | 126,952 |
| Jul 23, 2025 | 11.24 | 11.42 | 11.22 | 11.24 | 11.24 | -0.35% | 131,942 |
| Jul 22, 2025 | 11.20 | 11.36 | 11.16 | 11.28 | 11.28 | 0.71% | 103,551 |
| Jul 21, 2025 | 11.10 | 11.28 | 11.10 | 11.20 | 11.20 | 1.08% | 66,281 |
| Jul 18, 2025 | 11.06 | 11.08 | 10.94 | 11.08 | 11.08 | 0.36% | 51,357 |
| Jul 17, 2025 | 11.12 | 11.12 | 10.92 | 11.04 | 11.04 | 0.18% | 140,391 |
| Jul 16, 2025 | 11.02 | 11.10 | 10.96 | 11.02 | 11.02 | -0.36% | 61,735 |
| Jul 15, 2025 | 11.14 | 11.28 | 11.04 | 11.06 | 11.06 | -0.36% | 82,189 |
| Jul 14, 2025 | 11.00 | 11.16 | 11.00 | 11.10 | 11.10 | 0.36% | 87,800 |
| Jul 11, 2025 | 11.10 | 11.12 | 11.00 | 11.06 | 11.06 | -0.36% | 50,690 |
| Jul 10, 2025 | 11.10 | 11.18 | 11.02 | 11.10 | 11.10 | 0.36% | 86,113 |
| Jul 9, 2025 | 10.84 | 11.16 | 10.84 | 11.06 | 11.06 | 1.84% | 131,181 |
| Jul 8, 2025 | 10.84 | 10.94 | 10.82 | 10.86 | 10.86 | 0.18% | 143,585 |
| Jul 7, 2025 | 10.88 | 10.90 | 10.78 | 10.84 | 10.84 | -0.37% | 70,073 |
| Jul 4, 2025 | 11.04 | 11.06 | 10.88 | 10.88 | 10.88 | -1.81% | 72,252 |
| Jul 3, 2025 | 11.04 | 11.10 | 10.96 | 11.08 | 11.08 | 1.09% | 76,718 |
| Jul 2, 2025 | 11.18 | 11.20 | 10.90 | 10.96 | 10.96 | -1.97% | 91,674 |
| Jul 1, 2025 | 11.20 | 11.34 | 11.10 | 11.18 | 11.18 | 0.72% | 121,481 |
| Jun 30, 2025 | 11.12 | 11.36 | 11.06 | 11.10 | 11.10 | - | 152,911 |
| Jun 27, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.54% | 80,732 |
| Jun 26, 2025 | 10.90 | 11.24 | 10.90 | 11.16 | 11.16 | 2.20% | 53,879 |
| Jun 25, 2025 | 10.92 | 11.14 | 10.86 | 10.92 | 10.92 | -0.55% | 135,788 |
| Jun 24, 2025 | 11.28 | 11.28 | 10.96 | 10.98 | 10.98 | -0.72% | 103,440 |
| Jun 23, 2025 | 10.80 | 11.06 | 10.78 | 11.06 | 11.06 | 1.28% | 167,052 |