Gecina (VIE:GFC)
Austria · Delayed Price · Currency is EUR 66.30
-0.45 (-0.67%)
Last updated: Sep 10, 2026, 1:00 PM CET
VIE:GFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 66.95 | 66.95 | 66.75 | 66.75 | 66.75 | -0.67% | - |
| Sep 8, 2026 | 67.40 | 67.40 | 66.95 | 67.20 | 67.20 | -0.22% | - |
| Sep 7, 2026 | 67.60 | 67.60 | 67.05 | 67.35 | 67.35 | -0.74% | - |
| Sep 4, 2026 | 68.15 | 68.15 | 67.85 | 67.85 | 67.85 | -0.22% | - |
| Sep 3, 2026 | 67.60 | 68.00 | 67.50 | 68.00 | 68.00 | 0.74% | - |
| Sep 2, 2026 | 67.40 | 67.50 | 67.30 | 67.50 | 67.50 | -0.37% | - |
| Sep 1, 2026 | 67.90 | 67.90 | 67.45 | 67.75 | 67.75 | -1.88% | - |
| Aug 31, 2026 | 69.85 | 69.85 | 69.00 | 69.05 | 69.05 | -1.43% | - |
| Aug 28, 2026 | 70.30 | 70.30 | 69.70 | 70.05 | 70.05 | 0.57% | - |
| Aug 27, 2026 | 71.25 | 71.25 | 69.65 | 69.65 | 69.65 | -2.66% | - |
| Aug 26, 2026 | 72.30 | 72.30 | 71.55 | 71.55 | 71.55 | -1.31% | - |
| Aug 25, 2026 | 72.20 | 72.60 | 72.20 | 72.50 | 72.50 | 0.76% | - |
| Aug 24, 2026 | 72.75 | 72.75 | 71.95 | 71.95 | 71.95 | -0.62% | - |
| Aug 21, 2026 | 71.60 | 72.50 | 71.60 | 72.40 | 72.40 | 1.26% | - |
| Aug 20, 2026 | 71.70 | 71.85 | 71.50 | 71.50 | 71.50 | 0.42% | - |
| Aug 19, 2026 | 71.40 | 71.40 | 71.10 | 71.20 | 71.20 | -1.32% | - |
| Aug 18, 2026 | 73.50 | 73.50 | 72.15 | 72.15 | 72.15 | -1.50% | - |
| Aug 17, 2026 | 73.70 | 73.70 | 73.25 | 73.25 | 73.25 | -1.15% | - |
| Aug 14, 2026 | 74.15 | 74.15 | 74.10 | 74.10 | 74.10 | -1.13% | - |
| Aug 13, 2026 | 74.85 | 75.25 | 74.85 | 74.95 | 74.95 | 0.27% | - |
| Aug 12, 2026 | 74.55 | 75.40 | 74.55 | 74.75 | 74.75 | 0.13% | - |
| Aug 11, 2026 | 74.95 | 74.95 | 74.35 | 74.65 | 74.65 | -0.67% | - |
| Aug 10, 2026 | 75.15 | 75.35 | 75.05 | 75.15 | 75.15 | -0.27% | - |
| Aug 7, 2026 | 74.65 | 75.35 | 74.55 | 75.35 | 75.35 | -0.13% | - |
| Aug 6, 2026 | 75.65 | 75.65 | 75.10 | 75.45 | 75.45 | -0.46% | - |
| Aug 5, 2026 | 75.25 | 75.95 | 75.25 | 75.80 | 75.80 | 0.07% | 15 |
| Aug 4, 2026 | 75.70 | 75.75 | 75.70 | 75.75 | 75.75 | 0.20% | - |
| Aug 3, 2026 | 75.40 | 75.75 | 75.40 | 75.60 | 75.60 | 0.53% | - |
| Jul 31, 2026 | 75.75 | 75.75 | 75.20 | 75.20 | 75.20 | -0.92% | - |
| Jul 30, 2026 | 76.05 | 76.15 | 75.80 | 75.90 | 75.90 | 0.93% | - |
| Jul 29, 2026 | 75.20 | 75.20 | 74.80 | 75.20 | 75.20 | - | - |
| Jul 28, 2026 | 75.25 | 75.55 | 74.90 | 75.20 | 75.20 | 0.60% | - |
| Jul 27, 2026 | 74.45 | 74.75 | 74.45 | 74.75 | 74.75 | 0.74% | - |
| Jul 24, 2026 | 75.95 | 75.95 | 74.10 | 74.20 | 74.20 | -1.53% | - |
| Jul 23, 2026 | 74.50 | 75.45 | 74.05 | 75.35 | 75.35 | -0.46% | 159 |
| Jul 22, 2026 | 75.05 | 75.90 | 75.05 | 75.70 | 75.70 | 0.60% | - |
| Jul 21, 2026 | 75.35 | 75.35 | 74.70 | 75.25 | 75.25 | -0.07% | - |
| Jul 20, 2026 | 74.25 | 75.30 | 74.25 | 75.30 | 75.30 | 0.60% | - |
| Jul 17, 2026 | 73.75 | 74.85 | 73.75 | 74.85 | 74.85 | 2.82% | - |
| Jul 16, 2026 | 72.55 | 72.80 | 72.35 | 72.80 | 72.80 | 0.34% | - |
| Jul 15, 2026 | 71.70 | 72.55 | 71.70 | 72.55 | 72.55 | 0.35% | - |
| Jul 14, 2026 | 71.40 | 72.30 | 71.30 | 72.30 | 72.30 | 0.49% | - |
| Jul 13, 2026 | 72.20 | 72.20 | 71.90 | 71.95 | 71.95 | -0.07% | - |
| Jul 10, 2026 | 70.30 | 72.00 | 70.30 | 72.00 | 72.00 | 3.15% | - |
| Jul 9, 2026 | 69.45 | 69.80 | 69.25 | 69.80 | 69.80 | 0.94% | - |
| Jul 8, 2026 | 70.20 | 70.20 | 69.05 | 69.15 | 69.15 | -1.85% | - |
| Jul 7, 2026 | 70.25 | 70.70 | 70.25 | 70.45 | 70.45 | 0.57% | - |
| Jul 6, 2026 | 72.85 | 73.05 | 72.80 | 72.80 | 70.05 | 0.07% | - |
| Jul 3, 2026 | 73.05 | 73.10 | 72.75 | 72.75 | 70.00 | -0.27% | - |
| Jul 2, 2026 | 71.70 | 72.95 | 71.70 | 72.95 | 70.19 | 1.32% | - |