Gecina (LON:0OPE)
London · Delayed Price · Currency is GBP · Price in EUR 85.58
+1.34 (1.59%)
At close: Sep 15, 2025
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 87.63 | 87.90 | 86.20 | 86.43 | 86.43 | -0.82% | 22,034 |
| Aug 13, 2025 | 87.53 | 87.55 | 86.75 | 87.15 | 87.15 | -1.41% | 7,079 |
| Aug 12, 2025 | 88.45 | 88.85 | 87.45 | 88.39 | 88.39 | -0.34% | 60,466 |
| Aug 11, 2025 | 88.45 | 89.08 | 88.25 | 88.69 | 88.69 | -0.04% | 4,632 |
| Aug 8, 2025 | 87.53 | 89.60 | 87.60 | 88.73 | 88.73 | 1.62% | 15,180 |
| Aug 7, 2025 | 87.68 | 87.80 | 87.10 | 87.31 | 87.31 | 0.07% | 11,013 |
| Aug 6, 2025 | 86.45 | 87.70 | 86.38 | 87.25 | 87.25 | 1.30% | 9,289 |
| Aug 5, 2025 | 86.30 | 86.95 | 86.00 | 86.13 | 86.13 | 0.23% | 38,222 |
| Aug 4, 2025 | 86.10 | 86.15 | 85.65 | 85.93 | 85.93 | 0.56% | 28,323 |
| Aug 1, 2025 | 85.25 | 85.80 | 85.10 | 85.45 | 85.45 | -1.47% | 8,001 |
| Jul 31, 2025 | 87.05 | 87.05 | 86.20 | 86.73 | 86.73 | -1.00% | 30,578 |
| Jul 30, 2025 | 87.10 | 87.95 | 86.60 | 87.60 | 87.60 | -0.01% | 4,300 |
| Jul 29, 2025 | 88.00 | 88.10 | 87.45 | 87.61 | 87.61 | -0.82% | 3,698 |
| Jul 28, 2025 | 88.88 | 88.90 | 87.90 | 88.33 | 88.33 | 0.45% | 49,191 |
| Jul 25, 2025 | 88.78 | 88.65 | 87.60 | 87.93 | 87.93 | -0.95% | 122,224 |
| Jul 24, 2025 | 89.00 | 90.80 | 87.82 | 88.77 | 88.77 | -0.38% | 19,942 |
| Jul 23, 2025 | 90.83 | 90.65 | 88.90 | 89.11 | 89.11 | -0.07% | 270,356 |
| Jul 22, 2025 | 89.20 | 89.45 | 88.95 | 89.18 | 89.18 | 0.33% | 6,467 |
| Jul 21, 2025 | 88.10 | 89.25 | 88.30 | 88.89 | 88.89 | 0.98% | 7,872 |
| Jul 18, 2025 | 87.78 | 88.40 | 87.65 | 88.03 | 88.03 | -0.14% | 5,482 |
| Jul 17, 2025 | 88.00 | 88.25 | 87.45 | 88.15 | 88.15 | 1.44% | 5,166 |
| Jul 16, 2025 | 88.30 | 88.00 | 86.35 | 86.90 | 86.90 | -2.37% | 261,677 |
| Jul 15, 2025 | 89.25 | 89.70 | 87.95 | 89.01 | 89.01 | 0.13% | 13,487 |
| Jul 14, 2025 | 88.45 | 89.25 | 88.75 | 88.90 | 88.90 | 0.56% | 5,344 |
| Jul 11, 2025 | 88.88 | 89.10 | 87.95 | 88.40 | 88.40 | -0.65% | 10,866 |
| Jul 10, 2025 | 90.00 | 90.10 | 88.90 | 88.98 | 88.98 | -1.02% | 16,313 |
| Jul 9, 2025 | 90.00 | 90.20 | 89.60 | 89.90 | 89.90 | 0.20% | 292,511 |
| Jul 8, 2025 | 90.83 | 90.55 | 89.50 | 89.72 | 89.72 | -0.98% | 8,011 |