Gecina (FRA:GI6A)
Germany · Delayed Price · Currency is EUR 65.80
+0.35 (0.53%)
At close: Mar 27, 2026
FRA:GI6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.53% | - |
| Mar 26, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -2.82% | - |
| Mar 25, 2026 | 67.10 | 67.35 | 67.05 | 67.35 | 67.35 | 1.51% | 44 |
| Mar 24, 2026 | 66.25 | 66.35 | 66.25 | 66.35 | 66.35 | 1.45% | - |
| Mar 23, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -4.94% | - |
| Mar 20, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.29% | - |
| Mar 19, 2026 | 68.75 | 69.00 | 68.75 | 69.00 | 69.00 | -2.27% | 550 |
| Mar 18, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.50% | - |
| Mar 17, 2026 | 69.20 | 70.25 | 69.20 | 70.25 | 70.25 | 1.15% | 40 |
| Mar 16, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.51% | - |
| Mar 13, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.14% | - |
| Mar 12, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.72% | - |
| Mar 11, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.48% | 30 |
| Mar 10, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -5.16% | - |
| Mar 9, 2026 | 71.40 | 74.60 | 71.40 | 74.60 | 71.73 | 1.63% | 100 |
| Mar 6, 2026 | 74.35 | 74.35 | 73.40 | 73.40 | 70.57 | -1.54% | 100 |
| Mar 5, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 71.68 | 0.88% | - |
| Mar 4, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 71.05 | -3.08% | - |
| Mar 3, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 73.31 | -1.36% | - |
| Mar 2, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 74.32 | -0.58% | - |
| Feb 27, 2026 | 77.15 | 77.75 | 77.15 | 77.75 | 74.76 | 1.24% | - |
| Feb 26, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 73.84 | -0.07% | - |
| Feb 25, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 73.89 | 0.07% | - |
| Feb 24, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 73.84 | 0.85% | - |
| Feb 23, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 73.22 | 0.33% | - |
| Feb 20, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 72.98 | 1.27% | - |
| Feb 19, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 72.06 | -0.73% | - |
| Feb 18, 2026 | 76.30 | 76.30 | 75.50 | 75.50 | 72.59 | -0.98% | 100 |
| Feb 17, 2026 | 75.25 | 76.25 | 75.25 | 76.25 | 73.31 | 2.62% | 100 |
| Feb 16, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 71.44 | -0.73% | - |
| Feb 13, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 71.97 | 0.13% | - |
| Feb 12, 2026 | 78.15 | 78.15 | 73.35 | 74.75 | 71.87 | -6.09% | 72 |
| Feb 11, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 76.53 | 0.13% | - |
| Feb 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 76.44 | 0.82% | - |
| Feb 9, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 75.81 | 0.19% | - |
| Feb 6, 2026 | 78.00 | 78.70 | 78.00 | 78.70 | 75.67 | -0.13% | 560 |
| Feb 5, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 75.76 | 1.55% | - |
| Feb 4, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 74.61 | -0.58% | - |
| Feb 3, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 75.04 | - | - |
| Feb 2, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 75.04 | 0.64% | - |
| Jan 30, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 74.56 | -0.06% | - |
| Jan 29, 2026 | 77.55 | 77.60 | 77.55 | 77.60 | 74.61 | 0.84% | 471 |
| Jan 28, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 73.99 | -0.06% | - |
| Jan 27, 2026 | 77.85 | 77.85 | 77.00 | 77.00 | 74.03 | -0.45% | 278 |
| Jan 26, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 74.37 | -0.26% | - |
| Jan 23, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 74.56 | -0.70% | - |
| Jan 22, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 75.09 | 0.71% | - |
| Jan 21, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 74.56 | -1.15% | - |
| Jan 20, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 75.43 | -1.07% | - |
| Jan 19, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 76.25 | -0.38% | - |