Gecina (FRA:GI6A)
Germany · Delayed Price · Currency is EUR 75.90
+0.95 (1.27%)
At close: Feb 20, 2026
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.27% | - |
| Feb 19, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.73% | - |
| Feb 18, 2026 | 76.30 | 76.30 | 75.50 | 75.50 | 75.50 | -0.98% | 100 |
| Feb 17, 2026 | 75.25 | 76.25 | 75.25 | 76.25 | 76.25 | 2.62% | 100 |
| Feb 16, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.73% | - |
| Feb 13, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.13% | - |
| Feb 12, 2026 | 78.15 | 78.15 | 73.35 | 74.75 | 74.75 | -6.09% | 72 |
| Feb 11, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.13% | - |
| Feb 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.82% | - |
| Feb 9, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.19% | - |
| Feb 6, 2026 | 78.00 | 78.70 | 78.00 | 78.70 | 78.70 | -0.13% | 560 |
| Feb 5, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.55% | - |
| Feb 4, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.58% | - |
| Feb 3, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - | - |
| Feb 2, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.64% | - |
| Jan 30, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.06% | - |
| Jan 29, 2026 | 77.55 | 77.60 | 77.55 | 77.60 | 77.60 | 0.84% | 471 |
| Jan 28, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.06% | - |
| Jan 27, 2026 | 77.85 | 77.85 | 77.00 | 77.00 | 77.00 | -0.45% | 278 |
| Jan 26, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.26% | - |
| Jan 23, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.70% | - |
| Jan 22, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.71% | - |
| Jan 21, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.15% | - |
| Jan 20, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -1.07% | - |
| Jan 19, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.38% | - |
| Jan 16, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.06% | - |
| Jan 15, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.62% | - |
| Jan 14, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | - |
| Jan 13, 2026 | 80.20 | 80.20 | 80.05 | 80.05 | 80.05 | -0.99% | 36 |
| Jan 12, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.25% | - |
| Jan 9, 2026 | 82.00 | 82.00 | 81.05 | 81.05 | 81.05 | -0.92% | - |
| Jan 8, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 2.96% | - |
| Jan 7, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.44% | - |
| Jan 6, 2026 | 79.80 | 79.80 | 79.10 | 79.10 | 79.10 | -1.80% | 25 |
| Jan 5, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.25% | - |
| Jan 2, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.37% | - |
| Dec 30, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.25% | - |
| Dec 29, 2025 | 79.60 | 80.65 | 79.60 | 80.65 | 80.65 | 0.62% | 31 |
| Dec 23, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.14% | - |
| Dec 22, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.63% | - |
| Dec 19, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.38% | - |
| Dec 18, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.44% | 11 |
| Dec 17, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.40% | - |
| Dec 16, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.19% | - |
| Dec 15, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.38% | - |
| Dec 12, 2025 | 79.00 | 79.35 | 79.00 | 79.35 | 79.35 | 0.76% | - |
| Dec 11, 2025 | 78.65 | 78.75 | 78.65 | 78.75 | 78.75 | -0.19% | 27 |
| Dec 10, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.25% | - |
| Dec 9, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.19% | - |
| Dec 8, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.50% | - |