Gecina (VIE:GFC)
Austria · Delayed Price · Currency is EUR 77.10
-0.75 (-0.96%)
Last updated: Jan 27, 2026, 9:05 AM CET
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 77.90 | 78.25 | 77.90 | 78.25 | 78.25 | 1.03% | - |
| Jan 30, 2026 | 77.80 | 77.80 | 77.45 | 77.45 | 77.45 | 1.04% | - |
| Jan 29, 2026 | 77.40 | 77.75 | 76.65 | 76.65 | 76.65 | -0.39% | - |
| Jan 28, 2026 | 76.90 | 77.10 | 76.90 | 76.95 | 76.95 | -0.45% | - |
| Jan 27, 2026 | 77.10 | 77.30 | 76.95 | 77.30 | 77.30 | -0.71% | - |
| Jan 26, 2026 | 77.20 | 77.85 | 76.85 | 77.85 | 77.85 | 0.65% | - |
| Jan 23, 2026 | 77.70 | 77.70 | 77.30 | 77.35 | 77.35 | -1.15% | - |
| Jan 22, 2026 | 78.70 | 78.70 | 78.10 | 78.25 | 78.25 | 0.32% | - |
| Jan 21, 2026 | 77.65 | 78.00 | 77.30 | 78.00 | 78.00 | 0.39% | - |
| Jan 20, 2026 | 79.10 | 79.10 | 77.70 | 77.70 | 77.70 | -2.39% | - |
| Jan 19, 2026 | 79.10 | 79.60 | 79.10 | 79.60 | 79.60 | -0.38% | - |
| Jan 16, 2026 | 79.75 | 79.95 | 79.60 | 79.90 | 79.90 | 0.44% | - |
| Jan 15, 2026 | 79.05 | 79.65 | 79.05 | 79.55 | 79.55 | 1.02% | - |
| Jan 14, 2026 | 80.10 | 80.10 | 78.75 | 78.75 | 78.75 | -1.81% | - |
| Jan 13, 2026 | 80.60 | 80.60 | 79.75 | 80.20 | 80.20 | -0.87% | - |
| Jan 12, 2026 | 80.90 | 80.90 | 80.70 | 80.90 | 80.90 | - | - |
| Jan 9, 2026 | 81.60 | 81.60 | 80.75 | 80.90 | 80.90 | -1.58% | - |
| Jan 8, 2026 | 82.75 | 82.75 | 81.75 | 82.20 | 82.20 | -0.24% | - |
| Jan 7, 2026 | 80.35 | 82.40 | 80.35 | 82.40 | 82.40 | 3.58% | - |
| Jan 6, 2026 | 80.20 | 80.20 | 79.20 | 79.55 | 79.55 | -0.06% | - |
| Jan 5, 2026 | 79.90 | 79.90 | 79.25 | 79.60 | 79.60 | -1.24% | - |
| Jan 2, 2026 | 81.45 | 81.45 | 80.40 | 80.60 | 80.60 | -0.06% | - |
| Dec 30, 2025 | 80.35 | 80.65 | 80.35 | 80.65 | 80.65 | -0.12% | - |
| Dec 29, 2025 | 79.80 | 80.75 | 79.80 | 80.75 | 80.75 | 0.81% | - |
| Dec 23, 2025 | 80.05 | 80.30 | 79.95 | 80.10 | 80.10 | 0.75% | - |
| Dec 22, 2025 | 79.50 | 79.50 | 79.15 | 79.50 | 79.50 | 0.13% | - |
| Dec 19, 2025 | 79.80 | 80.00 | 79.35 | 79.40 | 79.40 | -0.75% | - |
| Dec 18, 2025 | 79.45 | 80.00 | 79.45 | 80.00 | 80.00 | 1.46% | - |
| Dec 17, 2025 | 79.50 | 79.55 | 78.85 | 78.85 | 78.85 | -1.56% | - |
| Dec 16, 2025 | 79.80 | 80.10 | 79.50 | 80.10 | 80.10 | 0.31% | - |
| Dec 15, 2025 | 79.65 | 80.15 | 79.65 | 79.85 | 79.85 | 0.38% | - |
| Dec 12, 2025 | 79.15 | 79.65 | 79.15 | 79.55 | 79.55 | 1.02% | - |
| Dec 11, 2025 | 78.75 | 78.75 | 78.60 | 78.75 | 78.75 | -0.19% | - |
| Dec 10, 2025 | 79.00 | 79.05 | 78.90 | 78.90 | 78.90 | -0.44% | - |
| Dec 9, 2025 | 79.25 | 79.35 | 79.20 | 79.25 | 79.25 | 0.13% | - |
| Dec 8, 2025 | 79.45 | 79.45 | 79.15 | 79.15 | 79.15 | -1.00% | - |
| Dec 5, 2025 | 79.60 | 79.95 | 79.60 | 79.95 | 79.95 | -0.56% | - |
| Dec 4, 2025 | 80.75 | 81.00 | 80.40 | 80.40 | 80.40 | 1.58% | - |
| Dec 3, 2025 | 79.65 | 79.65 | 79.15 | 79.15 | 79.15 | -0.75% | - |
| Dec 2, 2025 | 79.65 | 80.05 | 79.65 | 79.75 | 79.75 | -0.31% | - |
| Dec 1, 2025 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | 0.25% | - |
| Nov 28, 2025 | 79.70 | 80.00 | 79.70 | 79.80 | 79.80 | 0.19% | - |
| Nov 27, 2025 | 79.00 | 79.65 | 79.00 | 79.65 | 79.65 | 1.14% | - |
| Nov 26, 2025 | 78.75 | 78.75 | 78.55 | 78.75 | 78.75 | 0.64% | - |
| Nov 25, 2025 | 78.25 | 78.25 | 77.95 | 78.25 | 78.25 | 1.03% | - |
| Nov 24, 2025 | 77.70 | 77.70 | 77.30 | 77.45 | 77.45 | -1.53% | - |
| Nov 21, 2025 | 78.65 | 78.65 | 78.15 | 78.65 | 78.65 | 0.13% | - |
| Nov 20, 2025 | 79.45 | 79.45 | 78.55 | 78.55 | 78.55 | -1.01% | - |
| Nov 19, 2025 | 79.35 | 79.35 | 79.15 | 79.35 | 79.35 | 0.13% | - |
| Nov 18, 2025 | 79.60 | 79.70 | 79.25 | 79.25 | 79.25 | -0.88% | - |