Gecina (FRA:GI6A)
Germany · Delayed Price · Currency is EUR 63.50
+0.90 (1.44%)
At close: Oct 23, 2026
FRA:GI6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.44% | - |
| Oct 22, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.89% | - |
| Oct 21, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.57% | - |
| Oct 20, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.72% | - |
| Oct 19, 2026 | 62.55 | 62.55 | 62.15 | 62.15 | 62.15 | -0.80% | 100 |
| Oct 16, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.08% | - |
| Oct 15, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.03% | - |
| Oct 14, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 3.77% | - |
| Oct 13, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.16% | - |
| Oct 12, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - | - |
| Oct 9, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 1.08% | - |
| Oct 8, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.50% | - |
| Oct 7, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.31% | - |
| Oct 6, 2026 | 60.05 | 61.30 | 60.05 | 61.30 | 61.30 | 1.74% | - |
| Oct 5, 2026 | 60.05 | 60.25 | 60.05 | 60.25 | 60.25 | 1.35% | - |
| Oct 2, 2026 | 60.25 | 60.25 | 59.45 | 59.45 | 59.45 | -1.41% | 175 |
| Oct 1, 2026 | 61.75 | 61.75 | 60.30 | 60.30 | 60.30 | -4.81% | 415 |
| Sep 30, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.08% | - |
| Sep 29, 2026 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | -1.17% | 200 |
| Sep 28, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - | - |
| Sep 25, 2026 | 64.25 | 64.25 | 64.15 | 64.15 | 64.15 | -0.39% | 100 |
| Sep 24, 2026 | 64.10 | 64.40 | 64.10 | 64.40 | 64.40 | -2.42% | 105 |
| Sep 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.23% | - |
| Sep 22, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.06% | - |
| Sep 21, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.08% | - |
| Sep 18, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.98% | - |
| Sep 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.06% | - |
| Sep 16, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Sep 15, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.53% | - |
| Sep 14, 2026 | 65.85 | 65.95 | 65.85 | 65.95 | 65.95 | 0.69% | 800 |
| Sep 11, 2026 | 66.10 | 66.10 | 65.50 | 65.50 | 65.50 | -0.91% | 70 |
| Sep 10, 2026 | 66.20 | 66.20 | 66.10 | 66.10 | 66.10 | -1.27% | - |
| Sep 9, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.52% | - |
| Sep 8, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.30% | 200 |
| Sep 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.59% | - |
| Sep 4, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - | - |
| Sep 3, 2026 | 67.50 | 67.90 | 67.50 | 67.90 | 67.90 | 0.74% | 100 |
| Sep 2, 2026 | 67.50 | 67.50 | 67.40 | 67.40 | 67.40 | -0.22% | - |
| Sep 1, 2026 | 67.80 | 67.90 | 67.55 | 67.55 | 67.55 | -3.22% | 105 |
| Aug 31, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.50% | - |
| Aug 28, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -1.41% | - |
| Aug 27, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.35% | - |
| Aug 26, 2026 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | -1.18% | 100 |
| Aug 25, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.07% | - |
| Aug 24, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.05% | - |
| Aug 21, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.07% | - |
| Aug 20, 2026 | 71.90 | 71.90 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Aug 19, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | -1.39% | 100 |
| Aug 18, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.71% | - |
| Aug 17, 2026 | 74.05 | 74.05 | 73.25 | 73.25 | 73.25 | -0.88% | - |