Gecina (VIE:GFC)
Austria · Delayed Price · Currency is EUR 60.45
-0.20 (-0.33%)
At close: Oct 8, 2026
VIE:GFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 60.35 | 60.45 | 60.05 | 60.45 | 60.45 | -0.33% | - |
| Oct 7, 2026 | 61.40 | 61.40 | 60.65 | 60.65 | 60.65 | -0.82% | - |
| Oct 6, 2026 | 60.40 | 61.15 | 60.40 | 61.15 | 61.15 | 1.58% | - |
| Oct 5, 2026 | 59.25 | 60.20 | 59.25 | 60.20 | 60.20 | 1.09% | - |
| Oct 2, 2026 | 59.60 | 59.65 | 59.55 | 59.55 | 59.55 | -2.30% | - |
| Oct 1, 2026 | 61.25 | 61.25 | 60.50 | 60.95 | 60.95 | -2.32% | - |
| Sep 30, 2026 | 63.50 | 63.50 | 62.40 | 62.40 | 62.40 | -1.96% | - |
| Sep 29, 2026 | 63.10 | 63.65 | 63.10 | 63.65 | 63.65 | -0.16% | - |
| Sep 28, 2026 | 64.40 | 64.40 | 63.75 | 63.75 | 63.75 | -0.39% | - |
| Sep 25, 2026 | 64.40 | 64.40 | 64.00 | 64.00 | 64.00 | -0.85% | - |
| Sep 24, 2026 | 64.00 | 64.55 | 64.00 | 64.55 | 64.55 | -1.30% | - |
| Sep 23, 2026 | 66.00 | 66.00 | 65.40 | 65.40 | 65.40 | -0.23% | - |
| Sep 22, 2026 | 65.30 | 65.55 | 65.30 | 65.55 | 65.55 | -0.15% | - |
| Sep 21, 2026 | 65.70 | 65.70 | 65.20 | 65.65 | 65.65 | -0.53% | - |
| Sep 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.83% | - |
| Sep 17, 2026 | 66.60 | 66.60 | 66.45 | 66.55 | 66.55 | 0.30% | - |
| Sep 16, 2026 | 65.95 | 66.35 | 65.85 | 66.35 | 66.35 | 0.91% | - |
| Sep 15, 2026 | 65.10 | 65.75 | 65.10 | 65.75 | 65.75 | 0.15% | - |
| Sep 14, 2026 | 65.90 | 65.90 | 65.65 | 65.65 | 65.65 | -0.23% | - |
| Sep 11, 2026 | 65.55 | 65.80 | 65.55 | 65.80 | 65.80 | -0.53% | - |
| Sep 10, 2026 | 66.40 | 66.40 | 66.15 | 66.15 | 66.15 | -0.90% | - |
| 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% | - |