Grand City Properties S.A. (FRA:GYC)
Germany · Delayed Price · Currency is EUR 9.45
-0.15 (-1.56%)
At close: Jan 30, 2026
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.59 | 9.59 | 9.40 | 9.45 | 9.45 | -1.56% | 373 |
| Jan 29, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 1.27% | 50 |
| Jan 28, 2026 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 1.94% | - |
| Jan 27, 2026 | 9.47 | 9.47 | 9.30 | 9.30 | 9.30 | -1.48% | 1,120 |
| Jan 26, 2026 | 9.28 | 9.44 | 9.28 | 9.44 | 9.44 | 1.51% | - |
| Jan 23, 2026 | 9.28 | 9.33 | 9.28 | 9.30 | 9.30 | -0.64% | 1,250 |
| Jan 22, 2026 | 9.31 | 9.47 | 9.31 | 9.36 | 9.36 | 0.11% | - |
| Jan 21, 2026 | 9.33 | 9.37 | 9.33 | 9.35 | 9.35 | -0.85% | - |
| Jan 20, 2026 | 9.77 | 9.77 | 9.43 | 9.43 | 9.43 | -3.58% | 1,014 |
| Jan 19, 2026 | 9.71 | 9.83 | 9.71 | 9.78 | 9.78 | -0.81% | 602 |
| Jan 16, 2026 | 9.87 | 9.89 | 9.83 | 9.86 | 9.86 | -0.70% | 40 |
| Jan 15, 2026 | 9.72 | 9.93 | 9.72 | 9.93 | 9.93 | 1.74% | - |
| Jan 14, 2026 | 9.91 | 9.92 | 9.76 | 9.76 | 9.76 | -1.61% | - |
| Jan 13, 2026 | 9.91 | 9.96 | 9.91 | 9.92 | 9.92 | -1.00% | 5,000 |
| Jan 12, 2026 | 10.02 | 10.12 | 10.00 | 10.02 | 10.02 | - | 3,600 |
| Jan 9, 2026 | 10.06 | 10.10 | 10.02 | 10.02 | 10.02 | -0.79% | 100 |
| Jan 8, 2026 | 10.02 | 10.12 | 10.02 | 10.10 | 10.10 | 1.51% | 3,000 |
| Jan 7, 2026 | 9.74 | 9.95 | 9.74 | 9.95 | 9.95 | 1.74% | - |
| Jan 6, 2026 | 9.68 | 9.79 | 9.68 | 9.78 | 9.78 | 0.93% | 100 |
| Jan 5, 2026 | 9.61 | 9.69 | 9.56 | 9.69 | 9.69 | 0.94% | 50 |
| Jan 2, 2026 | 9.71 | 9.76 | 9.60 | 9.60 | 9.60 | -1.64% | - |
| Dec 30, 2025 | 9.67 | 9.76 | 9.67 | 9.76 | 9.76 | 0.51% | 274 |
| Dec 29, 2025 | 9.66 | 9.74 | 9.53 | 9.71 | 9.71 | 1.68% | 353 |
| Dec 23, 2025 | 9.53 | 9.63 | 9.53 | 9.55 | 9.55 | - | 499 |
| Dec 22, 2025 | 9.68 | 9.68 | 9.51 | 9.55 | 9.55 | -0.62% | 225 |
| Dec 19, 2025 | 9.67 | 9.67 | 9.61 | 9.61 | 9.61 | -0.93% | - |
| Dec 18, 2025 | 9.77 | 9.77 | 9.60 | 9.70 | 9.70 | 0.10% | 3,855 |
| Dec 17, 2025 | 9.64 | 9.69 | 9.64 | 9.69 | 9.69 | 0.10% | 284 |
| Dec 16, 2025 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | - | - |
| Dec 15, 2025 | 9.82 | 9.83 | 9.68 | 9.68 | 9.68 | -0.72% | - |
| Dec 12, 2025 | 9.71 | 9.81 | 9.71 | 9.75 | 9.75 | 0.10% | - |
| Dec 11, 2025 | 9.76 | 9.80 | 9.74 | 9.74 | 9.74 | -0.81% | - |
| Dec 10, 2025 | 9.87 | 9.93 | 9.82 | 9.82 | 9.82 | -1.41% | - |
| Dec 9, 2025 | 10.00 | 10.00 | 9.95 | 9.96 | 9.96 | -0.60% | - |
| Dec 8, 2025 | 10.22 | 10.22 | 10.02 | 10.02 | 10.02 | -2.53% | - |
| Dec 5, 2025 | 10.34 | 10.34 | 10.28 | 10.28 | 10.28 | -1.34% | 13 |
| Dec 4, 2025 | 10.24 | 10.42 | 10.24 | 10.42 | 10.42 | 0.19% | - |
| Dec 3, 2025 | 10.62 | 10.66 | 10.40 | 10.40 | 10.40 | -2.44% | 5,450 |
| Dec 2, 2025 | 10.74 | 10.74 | 10.66 | 10.66 | 10.66 | -0.74% | - |
| Dec 1, 2025 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | -2.36% | - |
| Nov 28, 2025 | 10.98 | 11.02 | 10.92 | 11.00 | 11.00 | -0.18% | 44 |
| Nov 27, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 11.02 | - | - |
| Nov 26, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 11.02 | - | - |
| Nov 25, 2025 | 10.96 | 11.04 | 10.96 | 11.02 | 11.02 | -0.36% | 30 |
| Nov 24, 2025 | 10.94 | 11.06 | 10.94 | 11.06 | 11.06 | 0.73% | 1 |
| Nov 21, 2025 | 10.80 | 10.98 | 10.76 | 10.98 | 10.98 | 1.10% | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.80 | 10.86 | 10.86 | 1.12% | 13 |
| Nov 19, 2025 | 10.74 | 10.74 | 10.66 | 10.74 | 10.74 | 0.37% | 500 |
| Nov 18, 2025 | 10.54 | 10.70 | 10.54 | 10.70 | 10.70 | 0.19% | - |
| Nov 17, 2025 | 10.52 | 10.68 | 10.44 | 10.68 | 10.68 | 1.14% | 4,700 |