Grand City Properties S.A. (FRA:GYC)
Germany · Delayed Price · Currency is EUR 9.23
-0.22 (-2.33%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:GYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.36 | 9.44 | 9.27 | 9.36 | - | -0.74% | 3,634 |
| Jun 2, 2026 | 9.41 | 9.49 | 9.41 | 9.43 | 9.43 | -0.32% | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.46 | 9.46 | 9.46 | -2.87% | 125 |
| May 29, 2026 | 9.66 | 9.74 | 9.66 | 9.74 | 9.74 | 0.31% | 125 |
| May 28, 2026 | 9.56 | 9.71 | 9.53 | 9.71 | 9.71 | 0.52% | - |
| May 27, 2026 | 9.55 | 9.78 | 9.55 | 9.66 | 9.66 | 0.31% | 16,462 |
| May 26, 2026 | 9.50 | 9.70 | 9.50 | 9.63 | 9.63 | -1.53% | 100 |
| May 25, 2026 | 9.83 | 9.86 | 9.72 | 9.78 | 9.78 | -0.61% | 2,000 |
| May 22, 2026 | 9.69 | 9.84 | 9.69 | 9.84 | 9.84 | -0.20% | 1 |
| May 21, 2026 | 9.67 | 9.86 | 9.65 | 9.86 | 9.86 | 1.13% | 2,000 |
| May 20, 2026 | 9.56 | 9.81 | 9.41 | 9.75 | 9.75 | 1.77% | 7,475 |
| May 19, 2026 | 9.57 | 9.78 | 9.57 | 9.58 | 9.58 | -1.24% | - |
| May 18, 2026 | 9.20 | 9.70 | 9.11 | 9.70 | 9.70 | 4.64% | 21,200 |
| May 15, 2026 | 9.28 | 9.35 | 9.17 | 9.27 | 9.27 | -0.22% | 25,000 |
| May 14, 2026 | 9.38 | 9.38 | 9.19 | 9.29 | 9.29 | -1.28% | 102 |
| May 13, 2026 | 9.52 | 9.52 | 9.35 | 9.41 | 9.41 | -1.36% | 34,950 |
| May 12, 2026 | 9.57 | 9.57 | 9.22 | 9.54 | 9.54 | 0.74% | 20,580 |
| May 11, 2026 | 9.26 | 9.47 | 9.26 | 9.47 | 9.47 | 0.21% | - |
| May 8, 2026 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | -1.87% | - |
| May 7, 2026 | 9.49 | 9.63 | 9.49 | 9.63 | 9.63 | 1.05% | - |
| May 6, 2026 | 9.34 | 9.53 | 9.34 | 9.53 | 9.53 | 2.36% | - |
| May 5, 2026 | 9.22 | 9.40 | 9.22 | 9.31 | 9.31 | -0.43% | - |
| May 4, 2026 | 9.51 | 9.55 | 9.35 | 9.35 | 9.35 | -2.50% | - |
| Apr 30, 2026 | 9.41 | 9.59 | 9.41 | 9.59 | 9.59 | 1.27% | - |
| Apr 29, 2026 | 9.65 | 9.65 | 9.47 | 9.47 | 9.47 | -3.27% | 200 |
| Apr 28, 2026 | 9.98 | 9.98 | 9.72 | 9.79 | 9.79 | -2.68% | 300 |
| Apr 27, 2026 | 9.83 | 10.06 | 9.83 | 10.06 | 10.06 | 0.90% | - |
| Apr 24, 2026 | 10.12 | 10.12 | 9.97 | 9.97 | 9.97 | -2.64% | - |
| Apr 23, 2026 | 10.14 | 10.24 | 10.14 | 10.24 | 10.24 | 0.39% | - |
| Apr 22, 2026 | 10.24 | 10.26 | 10.20 | 10.20 | 10.20 | -0.58% | 1 |
| Apr 21, 2026 | 9.89 | 10.26 | 9.89 | 10.26 | 10.26 | 3.43% | 1 |
| Apr 20, 2026 | 9.88 | 10.02 | 9.80 | 9.92 | 9.92 | -4.43% | 1,969 |
| Apr 17, 2026 | 9.44 | 10.38 | 9.44 | 10.38 | 10.38 | 7.56% | 2,000 |
| Apr 16, 2026 | 9.97 | 9.97 | 9.65 | 9.65 | 9.65 | -3.69% | - |
| Apr 15, 2026 | 9.90 | 10.06 | 9.90 | 10.02 | 10.02 | -0.20% | - |
| Apr 14, 2026 | 9.79 | 10.04 | 9.79 | 10.04 | 10.04 | 2.45% | - |
| Apr 13, 2026 | 9.82 | 9.94 | 9.80 | 9.80 | 9.80 | -2.39% | - |
| Apr 10, 2026 | 9.94 | 10.04 | 9.94 | 10.04 | 10.04 | -0.20% | - |
| Apr 9, 2026 | 9.94 | 10.06 | 9.94 | 10.06 | 10.06 | -0.79% | 650 |
| Apr 8, 2026 | 9.81 | 10.36 | 9.81 | 10.14 | 10.14 | 5.96% | 340 |
| Apr 7, 2026 | 9.49 | 9.73 | 9.49 | 9.57 | 9.57 | -0.93% | - |
| Apr 2, 2026 | 9.26 | 9.66 | 9.26 | 9.66 | 9.66 | -0.82% | 1,000 |
| Apr 1, 2026 | 9.01 | 9.74 | 9.01 | 9.74 | 9.74 | 8.10% | 7,500 |
| Mar 31, 2026 | 9.16 | 9.16 | 9.00 | 9.01 | 9.01 | 0.33% | 1,375 |
| Mar 30, 2026 | 8.63 | 8.98 | 8.63 | 8.98 | 8.98 | 3.94% | 51 |
| Mar 27, 2026 | 8.75 | 8.75 | 8.62 | 8.64 | 8.64 | -1.37% | 150 |
| Mar 26, 2026 | 9.08 | 9.08 | 8.76 | 8.76 | 8.76 | -4.47% | 1,800 |
| Mar 25, 2026 | 9.08 | 9.22 | 9.06 | 9.17 | 9.17 | 1.66% | 2,420 |
| Mar 24, 2026 | 9.06 | 9.06 | 8.92 | 9.02 | 9.02 | -0.44% | 1 |
| Mar 23, 2026 | 9.01 | 9.22 | 8.78 | 9.06 | 9.06 | 0.78% | 1,060 |