Grand City Properties S.A. (ETR:GYC)
Germany · Delayed Price · Currency is EUR 9.70
0.00 (0.00%)
May 29, 2026, 5:35 PM CET
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.79 | 9.80 | 9.72 | 9.76 | - | 0.62% | 2,641 |
| May 28, 2026 | 9.62 | 9.87 | 9.57 | 9.70 | 9.70 | 0.21% | 154,634 |
| May 27, 2026 | 9.56 | 9.86 | 9.56 | 9.68 | 9.68 | 0.73% | 113,234 |
| May 26, 2026 | 9.57 | 9.76 | 9.48 | 9.61 | 9.61 | -1.84% | 88,260 |
| May 25, 2026 | 9.79 | 9.93 | 9.70 | 9.79 | 9.79 | -0.20% | 43,599 |
| May 22, 2026 | 9.69 | 10.00 | 9.69 | 9.81 | 9.81 | 0.41% | 103,909 |
| May 21, 2026 | 9.59 | 9.95 | 9.59 | 9.77 | 9.77 | 0.31% | 92,198 |
| May 20, 2026 | 9.51 | 9.87 | 9.47 | 9.74 | 9.74 | 2.53% | 83,865 |
| May 19, 2026 | 9.74 | 9.92 | 9.49 | 9.50 | 9.50 | -2.06% | 98,160 |
| May 18, 2026 | 9.24 | 9.81 | 9.12 | 9.70 | 9.70 | 4.41% | 287,078 |
| May 15, 2026 | 9.28 | 9.38 | 9.14 | 9.29 | 9.29 | -0.64% | 180,980 |
| May 14, 2026 | 9.41 | 9.45 | 9.14 | 9.35 | 9.35 | -0.21% | 143,503 |
| May 13, 2026 | 9.59 | 9.59 | 9.28 | 9.37 | 9.37 | -1.47% | 278,062 |
| May 12, 2026 | 9.25 | 9.57 | 9.13 | 9.51 | 9.51 | 0.32% | 332,266 |
| May 11, 2026 | 9.38 | 9.51 | 9.30 | 9.48 | 9.48 | 1.07% | 154,478 |
| May 8, 2026 | 9.76 | 9.76 | 9.38 | 9.38 | 9.38 | -4.87% | 115,346 |
| May 7, 2026 | 9.75 | 9.86 | 9.51 | 9.86 | 9.86 | 2.92% | 305,156 |
| May 6, 2026 | 9.49 | 9.72 | 9.43 | 9.58 | 9.58 | 2.24% | 204,443 |
| May 5, 2026 | 9.37 | 9.47 | 9.28 | 9.37 | 9.37 | 0.21% | 69,827 |
| May 4, 2026 | 9.55 | 9.59 | 9.31 | 9.35 | 9.35 | -2.30% | 59,255 |
| Apr 30, 2026 | 9.44 | 9.62 | 9.43 | 9.57 | 9.57 | 0.63% | 68,231 |
| Apr 29, 2026 | 9.67 | 9.67 | 9.45 | 9.51 | 9.51 | -1.86% | 47,130 |
| Apr 28, 2026 | 9.97 | 9.99 | 9.69 | 9.69 | 9.69 | -3.68% | 135,654 |
| Apr 27, 2026 | 9.99 | 10.08 | 9.88 | 10.06 | 10.06 | 1.31% | 66,888 |
| Apr 24, 2026 | 10.14 | 10.20 | 9.93 | 9.93 | 9.93 | -2.26% | 148,002 |
| Apr 23, 2026 | 10.24 | 10.26 | 10.10 | 10.16 | 10.16 | - | 121,615 |
| Apr 22, 2026 | 10.24 | 10.46 | 10.16 | 10.16 | 10.16 | -0.78% | 178,386 |
| Apr 21, 2026 | 10.02 | 10.44 | 10.02 | 10.24 | 10.24 | 2.71% | 151,294 |
| Apr 20, 2026 | 9.80 | 10.08 | 9.79 | 9.97 | 9.97 | 0.40% | 208,057 |
| Apr 17, 2026 | 9.57 | 9.93 | 9.53 | 9.93 | 9.93 | 3.98% | 998,758 |
| Apr 16, 2026 | 10.02 | 10.02 | 9.55 | 9.55 | 9.55 | -4.69% | 2,207,879 |
| Apr 15, 2026 | 10.10 | 10.16 | 9.95 | 10.02 | 10.02 | 0.40% | 130,658 |
| Apr 14, 2026 | 10.02 | 10.16 | 9.95 | 9.98 | 9.98 | 1.11% | 130,351 |
| Apr 13, 2026 | 10.02 | 10.02 | 9.71 | 9.87 | 9.87 | -1.10% | 109,796 |
| Apr 10, 2026 | 10.06 | 10.16 | 9.94 | 9.98 | 9.98 | -0.40% | 99,940 |
| Apr 9, 2026 | 10.00 | 10.30 | 9.96 | 10.02 | 10.02 | -0.20% | 172,928 |
| Apr 8, 2026 | 10.00 | 10.42 | 9.94 | 10.04 | 10.04 | 5.35% | 359,486 |
| Apr 7, 2026 | 9.60 | 9.83 | 9.53 | 9.53 | 9.53 | -0.63% | 273,752 |
| Apr 2, 2026 | 9.50 | 9.67 | 9.45 | 9.59 | 9.59 | -0.83% | 216,635 |
| Apr 1, 2026 | 9.32 | 9.84 | 9.31 | 9.67 | 9.67 | 7.33% | 376,588 |
| Mar 31, 2026 | 9.03 | 9.15 | 8.98 | 9.01 | 9.01 | -0.22% | 449,229 |
| Mar 30, 2026 | 8.64 | 9.03 | 8.64 | 9.03 | 9.03 | 3.91% | 518,845 |
| Mar 27, 2026 | 8.84 | 8.84 | 8.59 | 8.69 | 8.69 | -1.36% | 306,325 |
| Mar 26, 2026 | 9.10 | 9.13 | 8.73 | 8.81 | 8.81 | -4.34% | 404,723 |
| Mar 25, 2026 | 9.09 | 9.33 | 9.08 | 9.21 | 9.21 | 2.22% | 665,205 |
| Mar 24, 2026 | 9.08 | 9.14 | 8.85 | 9.01 | 9.01 | -0.22% | 454,989 |
| Mar 23, 2026 | 8.90 | 9.29 | 8.60 | 9.03 | 9.03 | -0.44% | 477,536 |
| Mar 20, 2026 | 9.33 | 9.59 | 9.06 | 9.07 | 9.07 | -2.37% | 441,998 |
| Mar 19, 2026 | 9.69 | 9.69 | 9.21 | 9.29 | 9.29 | -5.59% | 678,149 |
| Mar 18, 2026 | 9.95 | 10.02 | 9.77 | 9.84 | 9.84 | 0.31% | 311,383 |