Gecina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	79.45	81.25	77.50	78.80	78.80	-0.12%	29,206
Feb 10, 2026	79.58	79.80	78.40	78.89	78.89	0.23%	277,065
Feb 9, 2026	79.40	79.55	78.30	78.71	78.71	-0.28%	18,928
Feb 6, 2026	78.45	79.20	77.90	78.93	78.93	1.01%	14,984
Feb 5, 2026	79.78	79.35	77.75	78.14	78.14	-1.19%	7,747
Feb 4, 2026	77.88	79.70	78.00	79.09	79.09	1.72%	7,328
Feb 3, 2026	77.78	78.25	77.20	77.75	77.75	0.25%	9,718
Feb 2, 2026	78.05	78.40	77.50	77.56	77.56	0.29%	13,868
Jan 30, 2026	78.58	78.10	77.03	77.33	77.33	-0.43%	9,613
Jan 29, 2026	77.78	77.85	77.15	77.66	77.66	0.72%	71,061
Jan 28, 2026	77.00	77.55	76.75	77.11	77.11	0.06%	11,575
Jan 27, 2026	77.35	77.43	76.65	77.07	77.07	-0.49%	8,783
Jan 26, 2026	77.30	78.05	76.00	77.45	77.45	0.32%	7,162
Jan 23, 2026	77.88	77.85	77.05	77.20	77.20	-1.31%	12,036
Jan 22, 2026	77.53	79.05	77.80	78.22	78.22	0.91%	8,486
Jan 21, 2026	77.53	78.15	77.15	77.52	77.52	-0.70%	4,494
Jan 20, 2026	79.05	79.40	77.30	78.06	78.06	-1.67%	10,238
Jan 19, 2026	79.40	79.60	78.30	79.39	79.39	-0.28%	6,713
Jan 16, 2026	79.88	80.15	79.38	79.61	79.61	0.11%	21,405
Jan 15, 2026	79.35	79.95	79.00	79.52	79.52	1.14%	18,633
Jan 14, 2026	80.10	80.35	78.25	78.63	78.63	-1.67%	7,906
Jan 13, 2026	80.68	80.85	79.75	79.96	79.96	-1.01%	17,112
Jan 12, 2026	82.40	81.45	80.50	80.78	80.78	0.14%	8,075
Jan 9, 2026	82.78	82.25	80.65	80.66	80.66	-1.55%	9,901
Jan 8, 2026	82.93	82.95	81.25	81.94	81.94	-0.80%	15,093
Jan 7, 2026	80.10	83.18	80.00	82.60	82.60	3.85%	83,481
Jan 6, 2026	80.00	81.00	78.80	79.54	79.54	0.07%	15,114
Jan 5, 2026	81.00	80.75	79.15	79.48	79.48	-1.27%	6,758
Jan 2, 2026	81.00	81.10	80.00	80.50	80.50	-0.12%	54,106
Dec 31, 2025	80.83	81.05	79.40	80.60	80.60	-0.37%	7,238
Dec 30, 2025	80.53	81.10	80.30	80.90	80.90	0.83%	4,298
Dec 29, 2025	79.53	80.90	79.65	80.23	80.23	0.20%	7,613
Dec 24, 2025	79.63	80.40	79.70	80.08	80.07	-0.03%	889
Dec 23, 2025	79.83	80.55	79.65	80.10	80.10	1.07%	72,551
Dec 22, 2025	79.53	79.95	79.05	79.25	79.25	-0.25%	5,233
Dec 19, 2025	78.00	80.25	78.95	79.45	79.45	-0.77%	28,411
Dec 18, 2025	79.58	81.05	79.10	80.07	80.07	1.00%	6,471
Dec 17, 2025	79.78	79.85	78.85	79.28	79.28	-0.83%	7,953
Dec 16, 2025	79.53	80.20	79.40	79.94	79.94	0.15%	86,896
Dec 15, 2025	79.45	80.40	79.40	79.83	79.83	0.41%	9,309
Dec 12, 2025	79.35	79.80	78.95	79.50	79.50	0.25%	23,595
Dec 11, 2025	78.68	79.55	78.45	79.30	79.30	0.48%	76,923
Dec 10, 2025	79.58	79.25	78.70	78.92	78.92	-0.36%	7,508
Dec 9, 2025	79.63	79.60	79.00	79.20	79.20	-0.13%	14,782
Dec 8, 2025	79.30	79.55	78.00	79.30	79.30	-0.48%	157,130
Dec 5, 2025	80.15	80.25	79.50	79.68	79.68	-1.21%	15,710
Dec 4, 2025	80.20	81.50	80.00	80.66	80.66	1.84%	109,488
Dec 3, 2025	79.78	80.00	78.85	79.20	79.20	-0.68%	8,979
Dec 2, 2025	79.73	80.50	79.50	79.74	79.74	-0.08%	138,022
Dec 1, 2025	79.78	80.20	79.40	79.80	79.80	-0.16%	10,705