Grand City Properties S.A. (FRA:GYC)
Germany · Delayed Price · Currency is EUR 7.73
-0.11 (-1.40%)
At close: Sep 18, 2026
FRA:GYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.88 | 8.09 | 7.73 | 7.73 | 7.73 | -1.40% | 6,000 |
| Sep 17, 2026 | 7.96 | 8.05 | 7.84 | 7.84 | 7.84 | -2.61% | - |
| Sep 16, 2026 | 8.27 | 8.31 | 8.05 | 8.05 | 8.05 | -3.13% | 670 |
| Sep 15, 2026 | 8.57 | 8.57 | 8.31 | 8.31 | 8.31 | -4.70% | 370 |
| Sep 14, 2026 | 9.04 | 9.09 | 8.72 | 8.72 | 8.72 | -3.86% | 288 |
| Sep 11, 2026 | 8.93 | 9.07 | 8.93 | 9.07 | 9.07 | 0.22% | - |
| Sep 10, 2026 | 9.11 | 9.11 | 9.05 | 9.05 | 9.05 | -0.77% | - |
| Sep 9, 2026 | 9.16 | 9.18 | 9.12 | 9.12 | 9.12 | -1.51% | - |
| Sep 8, 2026 | 9.14 | 9.26 | 9.14 | 9.26 | 9.26 | 1.09% | - |
| Sep 7, 2026 | 9.26 | 9.26 | 9.14 | 9.16 | 9.16 | -1.93% | - |
| Sep 4, 2026 | 9.22 | 9.34 | 9.21 | 9.34 | 9.34 | 1.08% | - |
| Sep 3, 2026 | 9.08 | 9.24 | 9.08 | 9.24 | 9.24 | 0.98% | - |
| Sep 2, 2026 | 9.16 | 9.22 | 9.15 | 9.15 | 9.15 | -0.97% | - |
| Sep 1, 2026 | 9.16 | 9.30 | 9.16 | 9.24 | 9.24 | 1.09% | - |
| Aug 31, 2026 | 9.29 | 9.29 | 9.14 | 9.14 | 9.14 | -2.25% | - |
| Aug 28, 2026 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | 0.21% | - |
| Aug 27, 2026 | 9.36 | 9.36 | 9.22 | 9.33 | 9.33 | 0.21% | - |
| Aug 26, 2026 | 9.27 | 9.31 | 9.27 | 9.31 | 9.31 | -0.21% | - |
| Aug 25, 2026 | 9.19 | 9.33 | 9.19 | 9.33 | 9.33 | 1.41% | - |
| Aug 24, 2026 | 9.09 | 9.20 | 9.09 | 9.20 | 9.20 | 0.44% | 81 |
| Aug 21, 2026 | 9.18 | 9.19 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Aug 20, 2026 | 9.18 | 9.23 | 9.03 | 9.18 | 9.18 | 0.88% | 482 |
| Aug 19, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | -0.44% | - |
| Aug 18, 2026 | 9.30 | 9.35 | 9.09 | 9.14 | 9.14 | -2.25% | - |
| Aug 17, 2026 | 9.61 | 9.61 | 9.33 | 9.35 | 9.35 | -2.91% | 846 |
| Aug 14, 2026 | 9.61 | 9.63 | 9.61 | 9.63 | 9.63 | -0.82% | - |
| Aug 13, 2026 | 9.61 | 9.74 | 9.61 | 9.71 | 9.71 | 1.57% | - |
| Aug 12, 2026 | 9.48 | 9.56 | 9.42 | 9.56 | 9.56 | -0.10% | - |
| Aug 11, 2026 | 9.53 | 9.57 | 9.53 | 9.57 | 9.57 | -0.62% | - |
| Aug 10, 2026 | 9.61 | 9.63 | 9.59 | 9.63 | 9.63 | -0.62% | - |
| Aug 7, 2026 | 9.46 | 9.69 | 9.46 | 9.69 | 9.69 | 1.57% | - |
| Aug 6, 2026 | 9.47 | 9.58 | 9.47 | 9.54 | 9.54 | -0.93% | - |
| Aug 5, 2026 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | -1.83% | - |
| Aug 4, 2026 | 9.87 | 9.87 | 9.80 | 9.81 | 9.81 | -0.30% | 581 |
| Aug 3, 2026 | 9.63 | 9.90 | 9.63 | 9.84 | 9.84 | 1.97% | - |
| Jul 31, 2026 | 9.82 | 9.90 | 9.65 | 9.65 | 9.65 | -2.33% | - |
| Jul 30, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 0.10% | - |
| Jul 29, 2026 | 9.85 | 9.98 | 9.85 | 9.87 | 9.87 | -0.70% | - |
| Jul 28, 2026 | 9.67 | 9.94 | 9.67 | 9.94 | 9.94 | 2.26% | 2 |
| Jul 27, 2026 | 9.50 | 9.72 | 9.50 | 9.72 | 9.72 | 2.53% | 202 |
| Jul 24, 2026 | 9.32 | 9.48 | 9.32 | 9.48 | 9.48 | 1.28% | - |
| Jul 23, 2026 | 9.41 | 9.55 | 9.36 | 9.36 | 9.36 | -0.64% | 1 |
| Jul 22, 2026 | 9.31 | 9.42 | 9.23 | 9.42 | 9.42 | 1.73% | - |
| Jul 21, 2026 | 9.20 | 9.26 | 9.15 | 9.26 | 9.26 | 0.22% | 1 |
| Jul 20, 2026 | 9.34 | 9.34 | 9.04 | 9.24 | 9.24 | 1.09% | 27 |
| Jul 17, 2026 | 8.95 | 9.14 | 8.95 | 9.14 | 9.14 | 1.33% | - |
| Jul 16, 2026 | 8.96 | 9.04 | 8.96 | 9.02 | 9.02 | 0.22% | 1,000 |
| Jul 15, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | - |
| Jul 14, 2026 | 8.90 | 9.00 | 8.88 | 9.00 | 9.00 | 0.33% | - |
| Jul 13, 2026 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | -0.33% | - |