GECI International SA ALGEC
EURONEXT · France · Technology Services
€1.10-0.10 (-8.33%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1.12 | -8.20% | €1.12 | €1.12 | €1.12 | 150 |
| 2026-09-30 | €1.22 | -0.41% | €1.23 | €1.23 | €1.22 | 255 |
| 2026-09-29 | €1.23 | -0.41% | €1.23 | €1.23 | €1.23 | 250 |
| 2026-09-28 | €1.23 | -0.81% | €1.15 | €1.23 | €1.06 | 836 |
| 2026-09-25 | €1.24 | -0.80% | €1.15 | €1.25 | €1.15 | 824 |
| 2026-09-24 | €1.25 | -2.34% | €1.28 | €1.30 | €1.15 | 10.05K |
| 2026-09-23 | €1.28 | +20.19% | €1.10 | €1.28 | €1.04 | 8.25K |
| 2026-09-22 | €1.07 | +6.50% | €0.97 | €1.07 | €0.91 | 5.19K |
| 2026-09-21 | €1.00 | -3.85% | €0.96 | €1.03 | €0.86 | 17.82K |
| 2026-09-18 | €1.04 | -9.57% | €1.14 | €1.14 | €0.96 | 21.15K |
| 2026-09-17 | €1.15 | -11.54% | €1.25 | €1.25 | €1.15 | 23.35K |
| 2026-09-16 | €1.30 | -12.75% | €1.42 | €1.42 | €1.30 | 11.54K |
| 2026-09-15 | €1.49 | -4.79% | €1.53 | €1.54 | €1.44 | 2.56K |
| 2026-09-14 | €1.57 | -6.57% | €1.60 | €1.60 | €1.45 | 5.67K |
| 2026-09-11 | €1.67 | 0.00% | €1.64 | €1.67 | €1.60 | 2.13K |
| 2026-09-10 | €1.67 | -0.89% | €1.67 | €1.67 | €1.64 | 608 |
| 2026-09-09 | €1.69 | -4.52% | €1.68 | €1.69 | €1.63 | 2.50K |
| 2026-09-08 | €1.77 | -0.56% | €1.70 | €1.77 | €1.68 | 1.68K |
| 2026-09-07 | €1.78 | +0.28% | €1.70 | €1.78 | €1.70 | 480 |
| 2026-09-04 | €1.77 | 0.00% | €1.78 | €1.78 | €1.71 | 257 |
| 2026-09-03 | €1.77 | -0.28% | €1.71 | €1.77 | €1.71 | 200 |
| 2026-09-02 | €1.78 | 0.00% | €1.72 | €1.78 | €1.70 | 1.29K |
| 2026-09-01 | €1.78 | 0.00% | €1.78 | €1.78 | €1.73 | 191 |
| 2026-08-31 | €1.78 | -0.84% | €1.73 | €1.78 | €1.71 | 155 |
| 2026-08-28 | €1.79 | +0.28% | €1.79 | €1.79 | €1.79 | 739 |
| 2026-08-27 | €1.79 | -0.28% | €1.79 | €1.79 | €1.79 | 38 |
| 2026-08-26 | €1.79 | +0.56% | €1.79 | €1.79 | €1.79 | 210 |
| 2026-08-25 | €1.78 | -0.56% | €1.72 | €1.78 | €1.72 | 305 |
| 2026-08-24 | €1.79 | +3.76% | €1.80 | €1.80 | €1.72 | 342 |
| 2026-08-21 | €1.73 | -3.62% | €1.73 | €1.79 | €1.73 | 467 |
| 2026-08-20 | €1.79 | -2.18% | €1.74 | €1.79 | €1.73 | 580 |
| 2026-08-19 | €1.84 | -0.27% | €1.74 | €1.84 | €1.74 | 354 |
| 2026-08-18 | €1.84 | +1.38% | €1.79 | €1.84 | €1.74 | 1.11K |
| 2026-08-17 | €1.82 | +3.42% | €1.82 | €1.82 | €1.82 | 424 |
| 2026-08-14 | €1.75 | +0.86% | €1.73 | €1.86 | €1.73 | 836 |
| 2026-08-13 | €1.74 | -3.33% | €1.75 | €1.75 | €1.72 | 1.18K |
| 2026-08-12 | €1.80 | -2.96% | €1.87 | €1.87 | €1.75 | 222 |
| 2026-08-11 | €1.86 | -0.54% | €1.86 | €1.86 | €1.76 | 367 |
| 2026-08-10 | €1.87 | -1.84% | €1.75 | €1.89 | €1.75 | 1.96K |
| 2026-08-07 | €1.90 | +8.26% | €1.90 | €1.90 | €1.89 | 1.57K |
| 2026-08-06 | €1.75 | -5.14% | €1.85 | €1.86 | €1.75 | 3.56K |
| 2026-08-05 | €1.85 | +2.78% | €1.80 | €1.85 | €1.80 | 707 |
| 2026-08-04 | €1.80 | +3.45% | €1.75 | €1.86 | €1.75 | 5.66K |
| 2026-08-03 | €1.74 | +2.35% | €1.62 | €1.74 | €1.62 | 606 |
| 2026-07-31 | €1.70 | +3.03% | €1.65 | €1.70 | €1.65 | 2.93K |
| 2026-07-30 | €1.65 | 0.00% | €1.70 | €1.70 | €1.65 | 530 |
| 2026-07-29 | €1.65 | -2.94% | €1.70 | €1.70 | €1.65 | 3.88K |
| 2026-07-28 | €1.70 | -2.86% | €1.65 | €1.70 | €1.60 | 4.90K |
| 2026-07-27 | €1.75 | +3.55% | €1.60 | €1.76 | €1.60 | 846 |
| 2026-07-24 | €1.69 | -1.17% | €1.79 | €1.79 | €1.68 | 767 |
| 2026-07-23 | €1.71 | +0.59% | €1.75 | €1.78 | €1.71 | 1.60K |
| 2026-07-22 | €1.70 | -10.05% | €1.80 | €1.89 | €1.70 | 9.10K |
| 2026-07-21 | €1.89 | +2.16% | €1.89 | €1.89 | €1.76 | 9.11K |
| 2026-07-20 | €1.85 | -2.63% | €1.95 | €1.97 | €1.85 | 2.82K |
| 2026-07-17 | €1.90 | -0.52% | €1.98 | €1.98 | €1.90 | 2.95K |
| 2026-07-16 | €1.91 | +0.53% | €1.90 | €1.99 | €1.90 | 330 |
| 2026-07-15 | €1.90 | -2.06% | €1.93 | €2.01 | €1.90 | 1.12K |
| 2026-07-14 | €1.94 | 0.00% | €1.92 | €2.00 | €1.92 | 308 |
| 2026-07-13 | €1.94 | -3.48% | €2.00 | €2.00 | €1.94 | 1.27K |
| 2026-07-10 | €2.01 | 0.00% | €2.01 | €2.01 | €1.94 | 1.14K |
| 2026-07-09 | €2.01 | +4.69% | €2.01 | €2.01 | €1.93 | 110 |
| 2026-07-08 | €1.92 | -7.25% | €2.06 | €2.06 | €1.92 | 4.37K |
| 2026-07-07 | €2.07 | +0.98% | €2.07 | €2.07 | €1.91 | 759 |
| 2026-07-06 | €2.05 | +1.99% | €2.07 | €2.07 | €2.05 | 300 |
| 2026-07-03 | €2.01 | +6.91% | €1.88 | €2.06 | €1.88 | 1.07K |
| 2026-07-02 | €1.88 | -4.08% | €2.07 | €2.07 | €1.87 | 307 |
| 2026-07-01 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 255 |
| 2026-06-30 | €1.96 | +2.62% | €1.91 | €2.06 | €1.86 | 6.58K |
| 2026-06-29 | €1.91 | -1.04% | €1.93 | €1.93 | €1.91 | 1.70K |
| 2026-06-26 | €1.93 | -0.52% | €1.94 | €1.94 | €1.93 | 762 |
| 2026-06-25 | €1.94 | -2.76% | €1.96 | €1.96 | €1.94 | 139 |
| 2026-06-24 | €2.00 | -1.24% | €2.00 | €2.00 | €2.00 | 504 |
| 2026-06-23 | €2.02 | -1.46% | €1.96 | €2.02 | €1.96 | 1.16K |
| 2026-06-22 | €2.05 | -1.44% | €2.00 | €2.08 | €1.94 | 2.03K |
| 2026-06-19 | €2.08 | +0.48% | €1.98 | €2.08 | €1.96 | 1.75K |
| 2026-06-18 | €2.07 | +4.55% | €2.08 | €2.08 | €1.96 | 1.62K |
| 2026-06-17 | €1.98 | +2.06% | €2.07 | €2.15 | €1.98 | 6.28K |
| 2026-06-16 | €1.94 | -0.51% | €2.00 | €2.00 | €1.93 | 332 |
| 2026-06-15 | €1.95 | -2.50% | €2.05 | €2.05 | €1.94 | 2.19K |
| 2026-06-12 | €2.00 | +3.63% | €1.94 | €2.07 | €1.94 | 2.08K |
| 2026-06-11 | €1.93 | +0.52% | €2.00 | €2.00 | €1.93 | 278 |
| 2026-06-10 | €1.92 | 0.00% | €1.91 | €2.00 | €1.91 | 1.18K |
| 2026-06-09 | €1.92 | +0.26% | €1.92 | €1.92 | €1.91 | 678 |
| 2026-06-08 | €1.91 | -1.03% | €1.91 | €2.05 | €1.91 | 3.03K |
| 2026-06-05 | €1.93 | -2.03% | €1.93 | €1.97 | €1.93 | 1.60K |
| 2026-06-04 | €1.98 | -2.71% | €1.93 | €2.01 | €1.93 | 426 |
| 2026-06-03 | €2.03 | 0.00% | €2.01 | €2.03 | €1.91 | 4.33K |
| 2026-06-02 | €2.03 | -6.45% | €2.16 | €2.16 | €2.03 | 5.43K |
| 2026-06-01 | €2.17 | 0.00% | €2.17 | €2.17 | €2.09 | 1.40K |
| 2026-05-29 | €2.17 | +3.33% | €2.03 | €2.17 | €2.03 | 378 |