Gecina (LON:0OPE)
London · Delayed Price · Currency is GBP · Price in EUR 82.65
+0.70 (0.85%)
At close: Oct 20, 2025
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 83.30 | 83.45 | 82.95 | 83.36 | 83.36 | 0.13% | 2,293 |
| Oct 22, 2025 | 83.00 | 84.95 | 82.90 | 83.25 | 83.25 | 0.28% | 2,851 |
| Oct 21, 2025 | 82.53 | 83.40 | 82.30 | 83.02 | 83.02 | 0.44% | 10,227 |
| Oct 20, 2025 | 82.40 | 82.70 | 81.70 | 82.65 | 82.65 | 0.85% | 19,385 |
| Oct 17, 2025 | 83.93 | 82.95 | 81.65 | 81.95 | 81.95 | 0.47% | 22,793 |
| Oct 16, 2025 | 82.35 | 82.85 | 81.15 | 81.57 | 81.57 | -0.70% | 108,532 |
| Oct 15, 2025 | 85.93 | 83.70 | 81.75 | 82.15 | 82.15 | -0.96% | 42,672 |
| Oct 14, 2025 | 81.73 | 83.75 | 81.65 | 82.95 | 82.95 | 0.91% | 55,042 |
| Oct 13, 2025 | 82.00 | 82.70 | 81.43 | 82.20 | 82.20 | 0.30% | 4,525 |
| Oct 10, 2025 | 81.93 | 82.50 | 81.75 | 81.96 | 81.96 | 0.08% | 4,869 |
| Oct 9, 2025 | 81.53 | 82.30 | 81.60 | 81.89 | 81.89 | -0.26% | 12,135 |
| Oct 8, 2025 | 81.68 | 82.55 | 81.45 | 82.11 | 82.11 | 0.44% | 30,663 |
| Oct 7, 2025 | 81.88 | 82.05 | 81.40 | 81.75 | 81.75 | -0.10% | 19,176 |
| Oct 6, 2025 | 84.45 | 84.55 | 81.30 | 81.84 | 81.84 | -3.42% | 15,555 |
| Oct 3, 2025 | 85.88 | 86.10 | 84.55 | 84.74 | 84.74 | -1.90% | 13,175 |
| Oct 2, 2025 | 86.35 | 86.65 | 85.80 | 86.38 | 86.38 | 1.98% | 16,159 |
| Oct 1, 2025 | 85.30 | 86.50 | 84.60 | 84.70 | 84.70 | -0.32% | 20,485 |
| Sep 30, 2025 | 84.53 | 85.30 | 84.05 | 84.98 | 84.98 | 0.78% | 36,069 |
| Sep 29, 2025 | 83.83 | 84.75 | 83.20 | 84.32 | 84.32 | 0.62% | 14,463 |
| Sep 26, 2025 | 83.53 | 84.00 | 83.18 | 83.80 | 83.80 | 0.28% | 173,454 |
| Sep 25, 2025 | 84.00 | 84.00 | 83.05 | 83.56 | 83.56 | -0.78% | 33,973 |
| Sep 24, 2025 | 83.93 | 84.43 | 83.60 | 84.22 | 84.22 | -0.12% | 10,704 |
| Sep 23, 2025 | 83.93 | 84.80 | 83.85 | 84.32 | 84.32 | 0.70% | 106,306 |
| Sep 22, 2025 | 84.68 | 84.35 | 83.30 | 83.73 | 83.73 | -0.57% | 822,436 |
| Sep 19, 2025 | 83.45 | 84.61 | 83.50 | 84.21 | 84.21 | 0.26% | 30,547 |
| Sep 18, 2025 | 84.83 | 84.95 | 83.45 | 84.00 | 84.00 | -1.08% | 17,291 |
| Sep 17, 2025 | 84.93 | 85.10 | 84.50 | 84.91 | 84.91 | 0.22% | 6,859 |
| Sep 16, 2025 | 86.10 | 86.25 | 84.60 | 84.73 | 84.73 | -1.00% | 237,745 |
| Sep 15, 2025 | 85.00 | 86.15 | 84.20 | 85.58 | 85.58 | 1.59% | 18,399 |
| Sep 12, 2025 | 84.53 | 84.60 | 83.90 | 84.25 | 84.25 | -0.04% | 3,241 |
| Sep 11, 2025 | 83.88 | 84.80 | 83.75 | 84.28 | 84.28 | 0.60% | 12,039 |
| Sep 10, 2025 | 85.53 | 85.05 | 83.25 | 83.78 | 83.78 | 0.01% | 98,934 |
| Sep 9, 2025 | 83.25 | 84.20 | 83.40 | 83.77 | 83.77 | 0.50% | 346,605 |
| Sep 8, 2025 | 83.63 | 84.15 | 83.15 | 83.35 | 83.35 | 0.15% | 7,002 |
| Sep 5, 2025 | 83.00 | 83.75 | 81.85 | 83.23 | 83.23 | 0.04% | 14,132 |
| Sep 4, 2025 | 82.78 | 83.40 | 82.25 | 83.20 | 83.20 | 2.05% | 17,378 |
| Sep 3, 2025 | 80.93 | 82.15 | 80.80 | 81.53 | 81.53 | 0.37% | 11,618 |
| Sep 2, 2025 | 83.68 | 83.75 | 80.95 | 81.23 | 81.23 | -2.67% | 13,612 |
| Sep 1, 2025 | 83.68 | 83.80 | 83.10 | 83.45 | 83.45 | -0.60% | 6,285 |
| Aug 29, 2025 | 84.53 | 84.35 | 83.70 | 83.96 | 83.96 | 0.37% | 8,474 |
| Aug 28, 2025 | 84.45 | 84.80 | 83.45 | 83.64 | 83.64 | -1.33% | 217,537 |
| Aug 27, 2025 | 85.05 | 85.40 | 84.30 | 84.77 | 84.77 | 0.59% | 4,686 |
| Aug 26, 2025 | 85.53 | 85.05 | 83.23 | 84.28 | 84.28 | -2.85% | 11,163 |
| Aug 25, 2025 | 87.45 | 87.50 | 86.10 | 86.75 | 86.75 | -1.03% | 13,873 |
| Aug 22, 2025 | 86.93 | 87.70 | 86.35 | 87.65 | 87.65 | 1.30% | 11,594 |
| Aug 21, 2025 | 87.25 | 87.65 | 85.90 | 86.53 | 86.53 | -0.39% | 12,171 |
| Aug 20, 2025 | 86.53 | 87.15 | 86.35 | 86.87 | 86.87 | 0.05% | 15,437 |
| Aug 19, 2025 | 86.35 | 87.05 | 86.45 | 86.83 | 86.83 | 0.23% | 3,837 |
| Aug 18, 2025 | 87.05 | 87.55 | 86.50 | 86.63 | 86.63 | -0.28% | 7,308 |
| Aug 15, 2025 | 87.63 | 87.05 | 86.55 | 86.87 | 86.87 | 0.50% | 7,150 |