Gecina (VIE:GFC)
Austria · Delayed Price · Currency is EUR 69.15
+0.10 (0.14%)
At close: Apr 2, 2026
VIE:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 68.20 | 69.40 | 68.20 | 69.15 | 69.15 | 0.14% | - |
| Apr 1, 2026 | 69.15 | 69.15 | 68.95 | 69.05 | 69.05 | 1.25% | - |
| Mar 31, 2026 | 68.00 | 68.30 | 68.00 | 68.20 | 68.20 | 2.17% | - |
| Mar 30, 2026 | 65.65 | 66.75 | 65.65 | 66.75 | 66.75 | 2.14% | - |
| Mar 27, 2026 | 65.90 | 65.90 | 65.30 | 65.35 | 65.35 | -1.21% | - |
| Mar 26, 2026 | 65.85 | 66.15 | 65.45 | 66.15 | 66.15 | -0.75% | - |
| Mar 25, 2026 | 67.25 | 67.30 | 66.65 | 66.65 | 66.65 | - | - |
| Mar 24, 2026 | 66.65 | 66.90 | 66.65 | 66.65 | 66.65 | -1.11% | - |
| Mar 23, 2026 | 65.85 | 67.40 | 65.30 | 67.40 | 67.40 | -1.68% | - |
| Mar 20, 2026 | 69.60 | 69.60 | 68.55 | 68.55 | 68.55 | -0.72% | - |
| Mar 19, 2026 | 68.95 | 69.25 | 68.90 | 69.05 | 69.05 | -0.93% | - |
| Mar 18, 2026 | 70.20 | 70.35 | 69.70 | 69.70 | 69.70 | -0.71% | - |
| Mar 17, 2026 | 69.65 | 70.20 | 69.65 | 70.20 | 70.20 | 0.21% | - |
| Mar 16, 2026 | 69.95 | 70.25 | 69.15 | 70.05 | 70.05 | 0.94% | - |
| Mar 13, 2026 | 68.65 | 69.40 | 68.65 | 69.40 | 69.40 | 0.87% | - |
| Mar 12, 2026 | 69.20 | 69.30 | 68.65 | 68.80 | 68.80 | -0.79% | - |
| Mar 11, 2026 | 69.80 | 69.80 | 69.35 | 69.35 | 69.35 | -1.70% | - |
| Mar 10, 2026 | 70.50 | 70.60 | 70.25 | 70.55 | 70.55 | -1.67% | 10 |
| Mar 9, 2026 | 71.25 | 72.05 | 71.25 | 71.75 | 69.00 | -2.31% | - |
| Mar 6, 2026 | 74.45 | 74.45 | 73.45 | 73.45 | 70.63 | -1.67% | - |
| Mar 5, 2026 | 74.55 | 75.65 | 74.55 | 74.70 | 71.84 | -0.33% | - |
| Mar 4, 2026 | 73.95 | 74.95 | 73.75 | 74.95 | 72.08 | -0.53% | - |
| Mar 3, 2026 | 75.80 | 75.80 | 75.30 | 75.35 | 72.46 | -2.52% | - |
| Mar 2, 2026 | 76.65 | 77.95 | 76.65 | 77.30 | 74.34 | -1.15% | - |
| Feb 27, 2026 | 77.65 | 78.20 | 77.40 | 78.20 | 75.20 | 1.16% | 10 |
| Feb 26, 2026 | 77.25 | 77.55 | 77.25 | 77.30 | 74.34 | 0.32% | - |
| Feb 25, 2026 | 76.30 | 77.30 | 76.30 | 77.05 | 74.10 | 0.46% | - |
| Feb 24, 2026 | 76.50 | 77.05 | 76.50 | 76.70 | 73.76 | 0.39% | - |
| Feb 23, 2026 | 76.10 | 76.40 | 76.05 | 76.40 | 73.47 | 0.53% | - |
| Feb 20, 2026 | 75.85 | 76.15 | 75.85 | 76.00 | 73.09 | 1.74% | - |
| Feb 19, 2026 | 75.05 | 75.05 | 74.60 | 74.70 | 71.84 | -0.07% | - |
| Feb 18, 2026 | 76.05 | 76.05 | 74.75 | 74.75 | 71.89 | -2.35% | - |
| Feb 17, 2026 | 75.90 | 76.55 | 75.90 | 76.55 | 73.62 | 0.72% | - |
| Feb 16, 2026 | 74.95 | 76.00 | 74.95 | 76.00 | 73.09 | 2.22% | - |
| Feb 13, 2026 | 74.80 | 74.80 | 74.30 | 74.35 | 71.50 | -0.54% | - |
| Feb 12, 2026 | 74.55 | 74.75 | 73.15 | 74.75 | 71.89 | -5.26% | - |
| Feb 11, 2026 | 79.00 | 79.35 | 78.50 | 78.90 | 75.88 | 0.19% | 248 |
| Feb 10, 2026 | 79.55 | 79.55 | 78.75 | 78.75 | 75.73 | - | - |
| Feb 9, 2026 | 78.85 | 78.85 | 78.60 | 78.75 | 75.73 | -0.38% | - |
| Feb 6, 2026 | 78.45 | 79.05 | 78.45 | 79.05 | 76.02 | 0.96% | - |
| Feb 5, 2026 | 78.70 | 78.70 | 77.95 | 78.30 | 75.30 | -1.26% | - |
| Feb 4, 2026 | 78.30 | 79.45 | 78.30 | 79.30 | 76.26 | 2.59% | - |
| Feb 3, 2026 | 77.65 | 77.95 | 77.30 | 77.30 | 74.34 | -1.21% | - |
| Feb 2, 2026 | 77.90 | 78.25 | 77.90 | 78.25 | 75.25 | 1.03% | - |
| Jan 30, 2026 | 77.80 | 77.80 | 77.45 | 77.45 | 74.48 | 1.04% | - |
| Jan 29, 2026 | 77.40 | 77.75 | 76.65 | 76.65 | 73.71 | -0.39% | - |
| Jan 28, 2026 | 76.90 | 77.10 | 76.90 | 76.95 | 74.00 | -0.45% | - |
| Jan 27, 2026 | 77.10 | 77.30 | 76.95 | 77.30 | 74.34 | -0.71% | - |
| Jan 26, 2026 | 77.20 | 77.85 | 76.85 | 77.85 | 74.87 | 0.65% | - |
| Jan 23, 2026 | 77.70 | 77.70 | 77.30 | 77.35 | 74.39 | -1.15% | - |