Gecina (LON:0OPE)
London · Delayed Price · Currency is GBP · Price in EUR 66.01
-0.39 (-0.58%)
At close: Sep 10, 2026
LON:0OPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 66.65 | 66.65 | 65.55 | 65.63 | 65.63 | -1.17% | 14,972 |
| Sep 9, 2026 | 66.93 | 67.05 | 66.20 | 66.40 | 66.40 | -1.46% | 26,712 |
| Sep 8, 2026 | 67.53 | 67.70 | 66.80 | 67.38 | 67.38 | 0.29% | 10,412 |
| Sep 7, 2026 | 67.68 | 68.25 | 66.85 | 67.19 | 67.19 | -1.33% | 29,677 |
| Sep 4, 2026 | 68.10 | 68.33 | 67.25 | 68.09 | 68.09 | 0.57% | 10,410 |
| Sep 3, 2026 | 67.53 | 68.10 | 67.35 | 67.71 | 67.71 | 0.29% | 15,443 |
| Sep 2, 2026 | 67.53 | 67.95 | 67.15 | 67.51 | 67.51 | -0.06% | 20,075 |
| Sep 1, 2026 | 68.20 | 68.35 | 67.30 | 67.55 | 67.55 | -1.65% | 25,863 |
| Aug 31, 2026 | 70.00 | 70.15 | 68.40 | 68.68 | 68.68 | -2.16% | 22,625 |
| Aug 28, 2026 | 70.30 | 71.75 | 68.50 | 70.20 | 70.20 | 0.41% | 5,450 |
| Aug 27, 2026 | 71.35 | 71.55 | 69.45 | 69.91 | 69.91 | -2.22% | 18,976 |
| Aug 26, 2026 | 72.63 | 72.70 | 71.25 | 71.50 | 71.50 | -1.21% | 23,645 |
| Aug 25, 2026 | 72.43 | 72.75 | 72.00 | 72.38 | 72.38 | 0.47% | 12,391 |
| Aug 24, 2026 | 72.53 | 72.80 | 71.75 | 72.03 | 72.03 | -0.54% | 86,879 |
| Aug 21, 2026 | 71.58 | 72.80 | 71.30 | 72.43 | 72.43 | 0.86% | 16,803 |
| Aug 20, 2026 | 71.78 | 72.05 | 71.45 | 71.81 | 71.81 | 0.29% | 5,937 |
| Aug 19, 2026 | 72.93 | 71.65 | 70.75 | 71.60 | 71.60 | -0.42% | 13,210 |
| Aug 18, 2026 | 73.73 | 73.50 | 71.25 | 71.90 | 71.90 | -2.01% | 25,416 |
| Aug 17, 2026 | 74.45 | 74.00 | 73.10 | 73.38 | 73.38 | -0.89% | 5,988 |
| Aug 14, 2026 | 74.68 | 74.80 | 73.85 | 74.04 | 74.04 | -1.42% | 52,111 |
| Aug 13, 2026 | 75.63 | 75.25 | 74.05 | 75.10 | 75.10 | 0.47% | 15,111 |
| Aug 12, 2026 | 74.63 | 76.00 | 73.90 | 74.75 | 74.75 | 0.12% | 16,303 |
| Aug 11, 2026 | 74.53 | 74.90 | 74.30 | 74.66 | 74.66 | -0.46% | 116,831 |
| Aug 10, 2026 | 75.53 | 75.35 | 74.80 | 75.00 | 75.00 | 0.25% | 4,183 |
| Aug 7, 2026 | 75.53 | 76.10 | 74.20 | 74.81 | 74.81 | -0.34% | 8,249 |
| Aug 6, 2026 | 75.73 | 75.85 | 74.80 | 75.07 | 75.07 | -0.11% | 8,698 |
| Aug 5, 2026 | 75.88 | 76.05 | 75.05 | 75.15 | 75.15 | -0.89% | 7,793 |
| Aug 4, 2026 | 75.63 | 76.05 | 75.50 | 75.83 | 75.82 | 0.26% | 2,834 |
| Aug 3, 2026 | 75.10 | 75.85 | 74.95 | 75.63 | 75.63 | 0.91% | 78,746 |
| Jul 31, 2026 | 75.78 | 75.85 | 74.75 | 74.95 | 74.95 | -0.53% | 46,318 |
| Jul 30, 2026 | 75.53 | 76.50 | 75.05 | 75.35 | 75.35 | 0.39% | 116,125 |
| Jul 29, 2026 | 74.68 | 75.75 | 74.55 | 75.06 | 75.06 | -0.24% | 11,531 |
| Jul 28, 2026 | 75.53 | 75.70 | 74.90 | 75.24 | 75.24 | 0.64% | 94,252 |
| Jul 27, 2026 | 74.45 | 75.10 | 73.05 | 74.76 | 74.76 | 1.02% | 9,397 |
| Jul 24, 2026 | 75.63 | 75.85 | 73.78 | 74.00 | 74.00 | -1.46% | 23,510 |
| Jul 23, 2026 | 75.93 | 76.05 | 74.00 | 75.10 | 75.10 | -0.81% | 113,442 |
| Jul 22, 2026 | 75.35 | 76.20 | 73.65 | 75.71 | 75.71 | 0.82% | 12,114 |
| Jul 21, 2026 | 75.30 | 75.40 | 73.85 | 75.10 | 75.10 | -0.28% | 149,459 |
| Jul 20, 2026 | 75.10 | 75.65 | 74.05 | 75.31 | 75.31 | 0.70% | 420,924 |
| Jul 17, 2026 | 73.10 | 75.10 | 71.85 | 74.79 | 74.78 | 3.40% | 21,172 |
| Jul 16, 2026 | 72.78 | 74.20 | 71.45 | 72.33 | 72.33 | 0.42% | 65,187 |
| Jul 15, 2026 | 71.25 | 72.95 | 71.55 | 72.03 | 72.03 | -0.24% | 16,912 |
| Jul 14, 2026 | 71.58 | 73.05 | 70.15 | 72.20 | 72.20 | -0.03% | 37,663 |
| Jul 13, 2026 | 72.00 | 73.60 | 70.75 | 72.22 | 72.22 | -0.01% | 16,488 |
| Jul 10, 2026 | 69.73 | 72.50 | 68.45 | 72.23 | 72.23 | 4.28% | 31,861 |
| Jul 9, 2026 | 69.30 | 70.90 | 68.25 | 69.26 | 69.26 | 0.34% | 42,674 |
| Jul 8, 2026 | 70.68 | 70.65 | 68.90 | 69.03 | 69.03 | -1.99% | 20,771 |
| Jul 7, 2026 | 69.93 | 71.30 | 70.10 | 70.43 | 70.43 | 0.47% | 28,986 |
| Jul 6, 2026 | 73.05 | 74.35 | 71.60 | 72.85 | 70.09 | -0.06% | 212,416 |
| Jul 3, 2026 | 72.93 | 74.35 | 71.55 | 72.89 | 70.14 | 0.44% | 4,943 |