Gecina (LON:0OPE)
London · Delayed Price · Currency is GBP · Price in EUR 74.66
-0.34 (-0.46%)
At close: Aug 11, 2026
LON:0OPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 71.78 | 73.50 | 70.70 | 72.57 | 69.83 | 1.67% | 157,083 |
| Jul 1, 2026 | 73.53 | 75.10 | 70.80 | 71.38 | 68.68 | -2.95% | 25,373 |
| Jun 30, 2026 | 74.10 | 75.75 | 72.70 | 73.55 | 70.77 | -0.74% | 4,848 |
| Jun 29, 2026 | 74.30 | 74.50 | 72.70 | 74.10 | 71.30 | 0.23% | 5,037 |
| Jun 26, 2026 | 74.00 | 74.30 | 72.40 | 73.93 | 71.14 | 0.50% | 134,313 |
| Jun 25, 2026 | 73.20 | 74.55 | 71.65 | 73.56 | 70.78 | 0.91% | 5,443 |
| Jun 24, 2026 | 71.73 | 75.00 | 70.30 | 72.90 | 70.15 | 1.74% | 80,729 |
| Jun 23, 2026 | 73.05 | 73.40 | 71.65 | 71.65 | 68.94 | -1.31% | 457,923 |
| Jun 22, 2026 | 73.15 | 74.50 | 72.25 | 72.60 | 69.86 | -0.51% | 16,341 |
| Jun 19, 2026 | 73.20 | 74.60 | 72.65 | 72.98 | 70.22 | 0.07% | 21,415 |
| Jun 18, 2026 | 73.88 | 74.85 | 71.55 | 72.93 | 70.17 | -0.65% | 11,743 |
| Jun 17, 2026 | 74.25 | 74.35 | 73.30 | 73.40 | 70.63 | -1.14% | 4,679 |
| Jun 16, 2026 | 74.20 | 74.35 | 73.70 | 74.25 | 71.44 | - | 3,768 |
| Jun 15, 2026 | 74.40 | 75.10 | 73.70 | 74.25 | 71.44 | 0.36% | 77,976 |
| Jun 12, 2026 | 73.30 | 74.30 | 73.55 | 73.98 | 71.18 | 1.27% | 13,957 |
| Jun 11, 2026 | 72.88 | 73.60 | 71.65 | 73.05 | 70.29 | -0.14% | 134,656 |
| Jun 10, 2026 | 72.68 | 73.55 | 71.10 | 73.15 | 70.39 | 1.32% | 17,587 |
| Jun 9, 2026 | 71.53 | 72.75 | 71.50 | 72.20 | 69.47 | 0.75% | 23,261 |
| Jun 8, 2026 | 71.45 | 71.70 | 70.95 | 71.66 | 68.95 | 0.07% | 5,767 |
| Jun 5, 2026 | 71.58 | 72.28 | 69.85 | 71.61 | 68.91 | 0.86% | 7,031 |
| Jun 4, 2026 | 71.40 | 71.15 | 69.25 | 71.00 | 68.32 | 0.27% | 133,495 |
| Jun 3, 2026 | 72.58 | 72.95 | 70.50 | 70.81 | 68.13 | -2.47% | 14,838 |