Skip to main content
logo
Gecina (LON:0OPE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
79.45
-0.62 (-0.77%)
At close: Dec 19, 2025

Gecina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202578.0080.2578.9579.4579.45-0.77%28,411
Dec 18, 202579.5881.0579.1080.0780.071.00%6,471
Dec 17, 202579.7879.8578.8579.2879.28-0.83%7,953
Dec 16, 202579.5380.2079.4079.9479.940.15%86,896
Dec 15, 202579.4580.4079.4079.8379.830.41%9,309
Dec 12, 202579.3579.8078.9579.5079.500.25%23,595
Dec 11, 202578.6879.5578.4579.3079.300.48%76,923
Dec 10, 202579.5879.2578.7078.9278.92-0.36%7,508
Dec 9, 202579.6379.6079.0079.2079.20-0.13%14,782
Dec 8, 202579.3079.5578.0079.3079.30-0.48%157,130
Dec 5, 202580.1580.2579.5079.6879.68-1.21%15,710
Dec 4, 202580.2081.5080.0080.6680.661.84%109,488
Dec 3, 202579.7880.0078.8579.2079.20-0.68%8,979
Dec 2, 202579.7380.5079.5079.7479.74-0.08%138,022
Dec 1, 202579.7880.2079.4079.8079.80-0.16%10,705
Nov 28, 202579.5380.1579.4579.9379.930.51%16,223
Nov 27, 202579.5379.9079.1079.5279.520.77%7,679
Nov 26, 202578.0079.1577.9578.9278.920.15%12,253
Nov 25, 202578.1079.5077.8078.8078.801.70%15,379
Nov 24, 202577.8878.0677.0577.4877.48-1.76%28,694
Nov 21, 202578.4078.9577.9078.8778.870.09%88,209
Nov 20, 202579.6879.7078.3578.8078.80-0.50%14,513
Nov 19, 202580.6379.6078.8079.2079.20-0.19%23,984
Nov 18, 202579.9380.0079.0079.3579.35-1.13%114,674
Nov 17, 202580.7381.0079.7580.2580.25-0.23%3,294
Nov 14, 202581.5881.5079.6080.4380.43-1.94%7,216
Nov 13, 202581.4582.4581.4582.0382.030.58%11,428
Nov 12, 202581.3081.8580.9081.5681.561.40%6,190
Nov 11, 202580.1081.3079.9580.4380.430.91%17,492
Nov 10, 202579.8380.0079.4079.7079.70-0.15%68,152
Nov 7, 202579.5880.1579.4079.8379.83-0.21%11,531
Nov 6, 202580.0080.1579.6079.9979.990.07%198,667
Nov 5, 202579.7880.4579.5579.9479.940.12%136,324
Nov 4, 202580.0080.2578.1079.8479.84-0.41%14,805
Nov 3, 202580.3580.6080.0080.1780.17-0.44%14,380
Oct 31, 202581.2081.1580.4880.5380.53-0.76%17,351
Oct 30, 202581.2581.4580.7081.1581.14-0.36%85,644
Oct 29, 202582.3082.1581.1581.4481.44-0.08%5,716
Oct 28, 202582.6883.0581.4581.5081.50-0.96%14,899
Oct 27, 202584.2082.8081.8082.2982.29-0.13%27,023
Oct 24, 202583.3083.3581.6082.3982.39-1.15%66,004
Oct 23, 202583.3083.4582.9583.3683.360.13%2,293
Oct 22, 202583.0084.9582.9083.2583.250.28%2,851
Oct 21, 202582.5383.4082.3083.0283.020.44%10,227
Oct 20, 202582.4082.7081.7082.6582.650.85%19,385
Oct 17, 202583.9382.9581.6581.9581.950.47%22,793
Oct 16, 202582.3582.8581.1581.5781.57-0.70%108,532
Oct 15, 202585.9383.7081.7582.1582.15-0.96%42,672
Oct 14, 202581.7383.7581.6582.9582.950.91%55,042
Oct 13, 202582.0082.7081.4382.2082.200.30%4,525