Grand City Properties S.A. (ETR:GYC)
Germany · Delayed Price · Currency is EUR 8.98
-0.46 (-4.87%)
Jul 8, 2026, 5:35 PM CET
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 9.37 | 9.37 | 9.06 | 9.06 | - | -4.03% | 22,642 |
| Jul 7, 2026 | 9.53 | 9.54 | 9.40 | 9.44 | 9.44 | -0.21% | 48,748 |
| Jul 6, 2026 | 9.31 | 9.55 | 9.31 | 9.46 | 9.46 | 0.64% | 95,163 |
| Jul 3, 2026 | 9.35 | 9.46 | 9.33 | 9.40 | 9.40 | 0.75% | 121,153 |
| Jul 2, 2026 | 9.02 | 9.40 | 8.96 | 9.33 | 9.33 | 4.13% | 114,176 |
| Jul 1, 2026 | 9.12 | 9.12 | 8.77 | 8.96 | 8.96 | -0.78% | 102,519 |
| Jun 30, 2026 | 8.98 | 9.13 | 8.97 | 9.03 | 9.03 | 1.23% | 80,221 |
| Jun 29, 2026 | 9.02 | 9.06 | 8.91 | 8.92 | 8.92 | -1.44% | 75,714 |
| Jun 26, 2026 | 8.86 | 9.05 | 8.86 | 9.05 | 9.05 | 1.91% | 104,065 |
| Jun 25, 2026 | 8.89 | 8.98 | 8.73 | 8.88 | 8.88 | 0.57% | 181,548 |
| Jun 24, 2026 | 8.96 | 9.16 | 8.96 | 9.13 | 8.83 | 0.88% | 102,365 |
| Jun 23, 2026 | 9.18 | 9.18 | 8.97 | 9.05 | 8.75 | -0.77% | 98,339 |
| Jun 22, 2026 | 9.17 | 9.17 | 8.91 | 9.12 | 8.82 | 0.11% | 99,760 |
| Jun 19, 2026 | 9.22 | 9.22 | 9.07 | 9.11 | 8.81 | -1.19% | 162,236 |
| Jun 18, 2026 | 9.25 | 9.25 | 8.94 | 9.22 | 8.92 | -0.43% | 104,238 |
| Jun 17, 2026 | 9.21 | 9.26 | 9.08 | 9.26 | 8.96 | -0.11% | 125,348 |
| Jun 16, 2026 | 9.15 | 9.32 | 9.06 | 9.27 | 8.97 | 1.20% | 112,889 |
| Jun 15, 2026 | 9.03 | 9.35 | 9.03 | 9.16 | 8.86 | 1.44% | 196,912 |
| Jun 12, 2026 | 8.89 | 9.08 | 8.89 | 9.03 | 8.73 | 2.50% | 99,781 |
| Jun 11, 2026 | 8.85 | 8.91 | 8.70 | 8.81 | 8.52 | -1.01% | 136,468 |
| Jun 10, 2026 | 8.79 | 8.92 | 8.76 | 8.90 | 8.61 | 2.42% | 109,363 |
| Jun 9, 2026 | 8.61 | 8.79 | 8.55 | 8.69 | 8.40 | 0.23% | 167,277 |
| Jun 8, 2026 | 9.03 | 9.03 | 8.64 | 8.67 | 8.39 | -3.56% | 157,677 |
| Jun 5, 2026 | 9.32 | 9.37 | 8.94 | 8.99 | 8.69 | -3.85% | 246,275 |
| Jun 4, 2026 | 9.23 | 9.35 | 9.22 | 9.35 | 9.04 | 1.30% | 122,319 |
| Jun 3, 2026 | 9.36 | 9.44 | 9.20 | 9.23 | 8.93 | -2.33% | 67,541 |
| Jun 2, 2026 | 9.46 | 9.60 | 9.41 | 9.45 | 9.14 | -0.21% | 65,389 |
| Jun 1, 2026 | 9.69 | 9.72 | 9.45 | 9.47 | 9.16 | -2.37% | 45,331 |
| May 29, 2026 | 9.79 | 9.85 | 9.69 | 9.70 | 9.38 | - | 282,086 |
| May 28, 2026 | 9.62 | 9.87 | 9.57 | 9.70 | 9.38 | 0.21% | 154,634 |
| May 27, 2026 | 9.56 | 9.86 | 9.56 | 9.68 | 9.36 | 0.73% | 113,234 |
| May 26, 2026 | 9.57 | 9.76 | 9.48 | 9.61 | 9.29 | -1.84% | 88,260 |
| May 25, 2026 | 9.79 | 9.93 | 9.70 | 9.79 | 9.47 | -0.20% | 43,599 |
| May 22, 2026 | 9.69 | 10.00 | 9.69 | 9.81 | 9.49 | 0.41% | 103,909 |
| May 21, 2026 | 9.59 | 9.95 | 9.59 | 9.77 | 9.45 | 0.31% | 92,198 |
| May 20, 2026 | 9.51 | 9.87 | 9.47 | 9.74 | 9.42 | 2.53% | 83,865 |
| May 19, 2026 | 9.74 | 9.92 | 9.49 | 9.50 | 9.19 | -2.06% | 98,160 |
| May 18, 2026 | 9.24 | 9.81 | 9.12 | 9.70 | 9.38 | 4.41% | 287,078 |
| May 15, 2026 | 9.28 | 9.38 | 9.14 | 9.29 | 8.98 | -0.64% | 180,980 |
| May 14, 2026 | 9.41 | 9.45 | 9.14 | 9.35 | 9.04 | -0.21% | 143,503 |
| May 13, 2026 | 9.59 | 9.59 | 9.28 | 9.37 | 9.06 | -1.47% | 278,062 |
| May 12, 2026 | 9.25 | 9.57 | 9.13 | 9.51 | 9.20 | 0.32% | 332,266 |
| May 11, 2026 | 9.38 | 9.51 | 9.30 | 9.48 | 9.17 | 1.07% | 154,478 |
| May 8, 2026 | 9.76 | 9.76 | 9.38 | 9.38 | 9.07 | -4.87% | 115,346 |
| May 7, 2026 | 9.75 | 9.86 | 9.51 | 9.86 | 9.54 | 2.92% | 305,156 |
| May 6, 2026 | 9.49 | 9.72 | 9.43 | 9.58 | 9.27 | 2.24% | 204,443 |
| May 5, 2026 | 9.37 | 9.47 | 9.28 | 9.37 | 9.06 | 0.21% | 69,827 |
| May 4, 2026 | 9.55 | 9.59 | 9.31 | 9.35 | 9.04 | -2.30% | 59,255 |
| Apr 30, 2026 | 9.44 | 9.62 | 9.43 | 9.57 | 9.26 | 0.63% | 68,231 |
| Apr 29, 2026 | 9.67 | 9.67 | 9.45 | 9.51 | 9.20 | -1.86% | 47,130 |