Grand City Properties S.A. (ETR:GYC)
Germany · Delayed Price · Currency is EUR 9.69
-0.37 (-3.68%)
Apr 28, 2026, 5:35 PM CET
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.97 | 9.99 | 9.79 | 9.80 | - | -2.58% | 9,417 |
| 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 |
| Mar 17, 2026 | 9.38 | 9.88 | 9.38 | 9.81 | 9.81 | 3.92% | 505,389 |
| Mar 16, 2026 | 9.39 | 9.59 | 9.28 | 9.44 | 9.44 | 1.29% | 262,903 |
| Mar 13, 2026 | 9.53 | 9.53 | 9.27 | 9.32 | 9.32 | -1.89% | 242,375 |
| Mar 12, 2026 | 9.65 | 9.78 | 9.40 | 9.50 | 9.50 | -2.16% | 356,391 |
| Mar 11, 2026 | 10.20 | 10.24 | 9.70 | 9.71 | 9.71 | -4.80% | 267,127 |
| Mar 10, 2026 | 10.02 | 10.28 | 9.92 | 10.20 | 10.20 | 3.34% | 334,606 |
| Mar 9, 2026 | 10.52 | 10.52 | 9.87 | 9.87 | 9.87 | -7.24% | 254,872 |
| Mar 6, 2026 | 10.20 | 10.80 | 10.20 | 10.64 | 10.64 | 4.31% | 344,329 |
| Mar 5, 2026 | 10.20 | 10.54 | 10.06 | 10.20 | 10.20 | -1.16% | 501,337 |
| Mar 4, 2026 | 10.54 | 10.76 | 10.32 | 10.32 | 10.32 | -1.34% | 775,737 |
| Mar 3, 2026 | 10.64 | 10.76 | 10.34 | 10.46 | 10.46 | -3.68% | 191,655 |
| Mar 2, 2026 | 10.96 | 11.06 | 10.76 | 10.86 | 10.86 | -1.99% | 144,543 |
| Feb 27, 2026 | 11.08 | 11.22 | 11.06 | 11.08 | 11.08 | - | 171,006 |
| Feb 26, 2026 | 11.02 | 11.16 | 10.98 | 11.08 | 11.08 | 0.18% | 153,991 |
| Feb 25, 2026 | 11.02 | 11.14 | 10.94 | 11.06 | 11.06 | - | 121,999 |
| Feb 24, 2026 | 10.94 | 11.16 | 10.92 | 11.06 | 11.06 | 1.10% | 219,886 |
| Feb 23, 2026 | 10.90 | 10.94 | 10.82 | 10.94 | 10.94 | 0.37% | 204,860 |
| Feb 20, 2026 | 10.82 | 10.96 | 10.82 | 10.90 | 10.90 | 0.74% | 82,557 |
| Feb 19, 2026 | 10.62 | 10.82 | 10.60 | 10.82 | 10.82 | 2.08% | 87,478 |
| Feb 18, 2026 | 10.80 | 10.86 | 10.60 | 10.60 | 10.60 | -1.85% | 258,616 |
| Feb 17, 2026 | 10.30 | 10.84 | 10.30 | 10.80 | 10.80 | 3.85% | 398,628 |
| Feb 16, 2026 | 10.28 | 10.52 | 10.20 | 10.40 | 10.40 | 1.56% | 117,899 |