Gecina (LON:0OPE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 65.75
-0.15 (-0.23%)
At close: Nov 10, 2026
LON:0OPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.35 | 67.70 | 65.75 | 65.75 | 65.75 | -0.23% | 2,273 |
| Nov 9, 2026 | 65.63 | 66.25 | 65.39 | 65.90 | 65.90 | -0.08% | 26,122 |
| Nov 6, 2026 | 64.83 | 66.00 | 64.80 | 65.95 | 65.95 | 0.53% | 13,961 |
| Nov 5, 2026 | 66.35 | 66.60 | 65.25 | 65.60 | 65.60 | 0.23% | 46,441 |
| Nov 4, 2026 | 64.10 | 65.88 | 63.28 | 65.45 | 65.45 | 1.39% | 27,020 |
| Nov 3, 2026 | 65.30 | 65.30 | 64.08 | 64.55 | 64.55 | -1.22% | 40,953 |
| Nov 2, 2026 | 63.83 | 65.35 | 63.50 | 65.35 | 65.35 | 2.03% | 34,170 |
| Oct 30, 2026 | 64.35 | 64.40 | 63.80 | 64.05 | 64.05 | -0.23% | 11,893 |
| Oct 29, 2026 | 63.45 | 64.55 | 63.25 | 64.20 | 64.20 | 0.78% | 72,313 |
| Oct 28, 2026 | 63.75 | 64.00 | 63.20 | 63.70 | 63.70 | 0.08% | 25,912 |
| Oct 27, 2026 | 63.88 | 63.85 | 62.50 | 63.65 | 63.65 | -0.70% | 10,230 |
| Oct 26, 2026 | 64.05 | 64.45 | 63.90 | 64.10 | 64.10 | 0.47% | 13,387 |
| Oct 23, 2026 | 64.15 | 64.25 | 63.40 | 63.80 | 63.80 | -0.08% | 1,149 |
| Oct 22, 2026 | 62.35 | 63.85 | 62.00 | 63.85 | 63.85 | 2.32% | 60,041 |
| Oct 21, 2026 | 61.73 | 62.65 | 61.55 | 62.40 | 62.40 | 1.05% | 1,115 |
| Oct 20, 2026 | 61.73 | 62.30 | 61.20 | 61.75 | 61.75 | -0.40% | 16,521 |
| Oct 19, 2026 | 62.30 | 62.55 | 61.15 | 62.00 | 62.00 | -1.43% | 6,899 |
| Oct 16, 2026 | 62.83 | 63.48 | 62.60 | 62.90 | 62.90 | 0.56% | 14,743 |
| Oct 15, 2026 | 63.00 | 63.35 | 61.80 | 62.55 | 62.55 | -0.40% | 12,066 |
| Oct 14, 2026 | 63.18 | 64.40 | 62.55 | 62.80 | 62.80 | -0.48% | 18,270 |
| Oct 13, 2026 | 61.53 | 63.10 | 61.50 | 63.10 | 63.10 | 3.27% | 20,979 |
| Oct 12, 2026 | 61.00 | 61.10 | 60.55 | 61.10 | 61.10 | 0.83% | 14,761 |
| Oct 9, 2026 | 60.88 | 60.95 | 60.25 | 60.60 | 60.60 | 0.83% | 35,966 |
| Oct 8, 2026 | 60.53 | 60.60 | 59.80 | 60.10 | 60.10 | -1.03% | 5,845 |
| Oct 7, 2026 | 61.20 | 61.50 | 60.45 | 60.73 | 60.73 | -0.86% | 141,258 |
| Oct 6, 2026 | 60.53 | 61.55 | 60.00 | 61.25 | 61.25 | 2.25% | 1,572 |
| Oct 5, 2026 | 59.28 | 60.35 | 58.90 | 59.90 | 59.90 | 0.84% | 27,393 |
| Oct 2, 2026 | 59.58 | 60.05 | 58.45 | 59.40 | 59.40 | -0.92% | 16,547 |
| Oct 1, 2026 | 61.58 | 62.00 | 59.90 | 59.95 | 59.95 | -4.27% | 37,612 |
| Sep 30, 2026 | 63.68 | 63.65 | 62.20 | 62.63 | 62.63 | -1.14% | 17,973 |
| Sep 29, 2026 | 63.20 | 63.85 | 62.10 | 63.35 | 63.35 | -0.08% | 17,966 |
| Sep 28, 2026 | 64.45 | 64.40 | 63.25 | 63.40 | 63.40 | -0.70% | 6,555 |
| Sep 25, 2026 | 63.88 | 64.18 | 63.85 | 63.85 | 63.85 | -0.16% | 2,243 |
| Sep 24, 2026 | 64.58 | 64.70 | 63.30 | 63.95 | 63.95 | -1.50% | 16,596 |
| Sep 23, 2026 | 66.10 | 66.15 | 64.65 | 64.93 | 64.93 | -1.18% | 6,669 |
| Sep 22, 2026 | 65.40 | 65.88 | 65.15 | 65.70 | 65.70 | 0.31% | 23,614 |
| Sep 21, 2026 | 65.53 | 66.00 | 65.15 | 65.50 | 65.50 | -0.18% | 30,287 |
| Sep 18, 2026 | 66.15 | 66.15 | 65.25 | 65.62 | 65.62 | -1.46% | 9,781 |
| Sep 17, 2026 | 66.45 | 66.75 | 65.25 | 66.59 | 66.59 | 0.66% | 5,924 |
| Sep 16, 2026 | 65.78 | 66.38 | 65.55 | 66.15 | 66.15 | 0.83% | 44,845 |
| Sep 15, 2026 | 65.58 | 65.90 | 65.10 | 65.61 | 65.61 | 0.36% | 30,159 |
| Sep 14, 2026 | 65.68 | 66.00 | 65.30 | 65.38 | 65.38 | -0.61% | 17,789 |
| Sep 11, 2026 | 65.83 | 66.15 | 65.30 | 65.78 | 65.78 | -0.36% | 9,331 |
| Sep 10, 2026 | 66.35 | 66.65 | 65.55 | 66.01 | 66.01 | -0.58% | 15,003 |
| 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 |