Gecina SA GFC
EURONEXT · France · Finance
€60.05-2.20 (-3.53%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €60.05 | -3.53% | €61.60 | €61.60 | €59.85 | 305.70K |
| 2026-09-30 | €62.25 | -1.74% | €63.40 | €63.65 | €62.20 | 219.14K |
| 2026-09-29 | €63.35 | +0.16% | €63.25 | €63.95 | €62.95 | 219.52K |
| 2026-09-28 | €63.25 | -0.78% | €64.25 | €64.45 | €63.25 | 106.56K |
| 2026-09-25 | €63.75 | 0.00% | €63.90 | €64.50 | €63.75 | 152.61K |
| 2026-09-24 | €63.75 | -1.39% | €64.60 | €64.70 | €63.75 | 210.03K |
| 2026-09-23 | €64.65 | -1.75% | €66.15 | €66.20 | €64.65 | 223.35K |
| 2026-09-22 | €65.80 | +0.84% | €65.40 | €65.85 | €65.15 | 276.64K |
| 2026-09-21 | €65.25 | -0.38% | €65.65 | €65.80 | €65.20 | 194.04K |
| 2026-09-18 | €65.50 | -1.43% | €66.15 | €66.15 | €65.25 | 363.80K |
| 2026-09-17 | €66.45 | +0.38% | €66.50 | €66.75 | €66.25 | 153.69K |
| 2026-09-16 | €66.20 | +0.76% | €65.80 | €66.40 | €65.70 | 205.97K |
| 2026-09-15 | €65.70 | 0.00% | €65.65 | €65.85 | €65.05 | 129.21K |
| 2026-09-14 | €65.70 | -0.38% | €65.70 | €66.05 | €65.25 | 153.03K |
| 2026-09-11 | €65.95 | +0.30% | €65.75 | €65.95 | €65.20 | 129.34K |
| 2026-09-10 | €65.75 | -0.90% | €66.35 | €66.45 | €65.55 | 138.58K |
| 2026-09-09 | €66.35 | -1.63% | €66.85 | €67.05 | €66.20 | 157.74K |
| 2026-09-08 | €67.45 | -0.07% | €67.50 | €67.65 | €66.85 | 168.23K |
| 2026-09-07 | €67.50 | -1.03% | €67.70 | €67.80 | €66.90 | 204.93K |
| 2026-09-04 | €68.20 | +0.15% | €68.10 | €68.30 | €67.75 | 158.13K |
| 2026-09-03 | €68.10 | +1.26% | €67.45 | €68.20 | €67.35 | 213.15K |
| 2026-09-02 | €67.25 | -0.44% | €67.50 | €67.95 | €67.20 | 215.90K |
| 2026-09-01 | €67.55 | -1.24% | €68.15 | €68.15 | €67.25 | 197.51K |
| 2026-08-31 | €68.40 | -2.29% | €69.85 | €69.90 | €68.40 | 460.45K |
| 2026-08-28 | €70.00 | 0.00% | €70.45 | €70.50 | €69.65 | 117.77K |
| 2026-08-27 | €70.00 | -1.89% | €71.35 | €71.35 | €69.45 | 206.50K |
| 2026-08-26 | €71.35 | -0.90% | €72.65 | €72.65 | €71.25 | 191.08K |
| 2026-08-25 | €72.00 | -0.07% | €72.05 | €72.65 | €72.00 | 141.52K |
| 2026-08-24 | €72.05 | -0.69% | €72.55 | €72.80 | €71.80 | 155.21K |
| 2026-08-21 | €72.55 | +1.33% | €71.60 | €72.75 | €71.40 | 167.68K |
| 2026-08-20 | €71.60 | 0.00% | €71.60 | €72.10 | €71.45 | 99.41K |
| 2026-08-19 | €71.60 | +0.49% | €71.35 | €71.70 | €70.70 | 217.80K |
| 2026-08-18 | €71.25 | -3.06% | €73.20 | €73.50 | €71.25 | 205.00K |
| 2026-08-17 | €73.50 | -0.68% | €73.75 | €73.85 | €73.05 | 118.87K |
| 2026-08-14 | €74.00 | -0.07% | €74.35 | €74.40 | €73.90 | 148.48K |
| 2026-08-13 | €74.05 | -0.07% | €74.85 | €75.35 | €74.05 | 244.52K |
| 2026-08-12 | €74.10 | -0.74% | €74.65 | €75.40 | €73.90 | 178.15K |
| 2026-08-11 | €74.65 | -0.13% | €74.55 | €74.90 | €74.30 | 190.57K |
| 2026-08-10 | €74.75 | -0.86% | €75.15 | €75.35 | €74.75 | 164.28K |
| 2026-08-07 | €75.40 | +0.73% | €74.95 | €75.75 | €74.15 | 190.88K |
| 2026-08-06 | €74.85 | -0.80% | €75.75 | €75.80 | €74.85 | 173.03K |
| 2026-08-05 | €75.45 | -0.26% | €75.80 | €76.05 | €75.05 | 186.65K |
| 2026-08-04 | €75.65 | 0.00% | €75.65 | €76.00 | €75.50 | 188.12K |
| 2026-08-03 | €75.65 | +0.93% | €75.20 | €75.85 | €75.20 | 163.38K |
| 2026-07-31 | €74.95 | -0.73% | €75.65 | €75.80 | €74.75 | 242.64K |
| 2026-07-30 | €75.50 | -0.33% | €75.75 | €76.50 | €75.30 | 200.96K |
| 2026-07-29 | €75.75 | +0.40% | €75.35 | €75.75 | €74.55 | 265.02K |
| 2026-07-28 | €75.45 | +0.94% | €75.30 | €75.75 | €74.90 | 215.11K |
| 2026-07-27 | €74.75 | +1.01% | €74.60 | €75.15 | €74.15 | 221.13K |
| 2026-07-24 | €74.00 | -1.79% | €75.55 | €75.90 | €73.80 | 266.45K |
| 2026-07-23 | €75.35 | +0.13% | €75.25 | €76.05 | €73.65 | 266.03K |
| 2026-07-22 | €75.25 | -0.07% | €75.30 | €76.15 | €74.75 | 236.25K |
| 2026-07-21 | €75.30 | -0.26% | €75.25 | €75.40 | €74.35 | 231.46K |
| 2026-07-20 | €75.50 | +1.00% | €74.35 | €75.60 | €74.10 | 225.92K |
| 2026-07-17 | €74.75 | +2.26% | €73.30 | €75.10 | €73.30 | 268.27K |
| 2026-07-16 | €73.10 | +0.41% | €72.80 | €73.10 | €72.20 | 157.43K |
| 2026-07-15 | €72.80 | +0.83% | €71.90 | €73.05 | €71.55 | 160.11K |
| 2026-07-14 | €72.20 | +0.28% | €71.50 | €72.30 | €71.25 | 149.67K |
| 2026-07-13 | €72.00 | -0.21% | €72.10 | €72.45 | €71.75 | 141.09K |
| 2026-07-10 | €72.15 | +3.44% | €69.95 | €72.50 | €69.95 | 225.21K |
| 2026-07-09 | €69.75 | +0.72% | €69.60 | €69.90 | €68.85 | 166.09K |
| 2026-07-08 | €69.25 | -2.12% | €70.55 | €70.55 | €68.85 | 270.15K |
| 2026-07-07 | €70.75 | -2.82% | €70.15 | €71.25 | €70.10 | 219.98K |
| 2026-07-06 | €72.80 | 0.00% | €73.00 | €73.45 | €72.55 | 192.06K |
| 2026-07-03 | €72.80 | -0.21% | €72.95 | €73.20 | €72.65 | 155.47K |
| 2026-07-02 | €72.95 | +1.25% | €72.15 | €72.95 | €71.55 | 210.79K |
| 2026-07-01 | €72.05 | -2.04% | €73.35 | €73.50 | €70.80 | 329.32K |
| 2026-06-30 | €73.55 | -0.68% | €74.30 | €74.30 | €73.40 | 147.28K |
| 2026-06-29 | €74.05 | 0.00% | €74.15 | €74.25 | €73.50 | 82.62K |
| 2026-06-26 | €74.05 | +0.54% | €73.85 | €74.25 | €73.65 | 105.41K |
| 2026-06-25 | €73.65 | +1.03% | €73.20 | €73.95 | €72.90 | 203.41K |
| 2026-06-24 | €72.90 | +1.74% | €71.70 | €73.05 | €71.70 | 203.35K |
| 2026-06-23 | €71.65 | -1.78% | €73.20 | €73.20 | €71.65 | 157.15K |
| 2026-06-22 | €72.95 | -0.34% | €73.05 | €73.20 | €72.15 | 195.84K |
| 2026-06-19 | €73.20 | -0.20% | €73.10 | €73.20 | €72.55 | 521.24K |
| 2026-06-18 | €73.35 | -0.20% | €73.20 | €73.35 | €71.55 | 225.25K |
| 2026-06-17 | €73.50 | -1.01% | €74.05 | €74.35 | €73.15 | 144.04K |
| 2026-06-16 | €74.25 | +0.47% | €74.10 | €74.30 | €73.70 | 113.91K |
| 2026-06-15 | €73.90 | +0.41% | €74.45 | €75.00 | €73.75 | 186.41K |
| 2026-06-12 | €73.60 | +0.96% | €73.50 | €74.30 | €73.40 | 131.83K |
| 2026-06-11 | €72.90 | -0.61% | €73.00 | €73.70 | €72.75 | 174.42K |
| 2026-06-10 | €73.35 | +1.59% | €72.75 | €73.50 | €72.40 | 111.73K |
| 2026-06-09 | €72.20 | +0.98% | €71.50 | €72.75 | €71.25 | 161.74K |
| 2026-06-08 | €71.50 | -0.14% | €71.05 | €71.75 | €70.97 | 155.03K |
| 2026-06-05 | €71.60 | +0.63% | €71.50 | €72.40 | €71.25 | 181.25K |
| 2026-06-04 | €71.15 | +0.85% | €70.55 | €71.30 | €70.40 | 149.18K |
| 2026-06-03 | €70.55 | -2.82% | €72.75 | €72.80 | €70.50 | 161.62K |
| 2026-06-02 | €72.60 | -0.21% | €72.90 | €73.45 | €72.60 | 112.40K |
| 2026-06-01 | €72.75 | -0.95% | €73.25 | €73.45 | €72.25 | 242.27K |
| 2026-05-29 | €73.45 | +1.03% | €72.90 | €73.60 | €72.80 | 559.18K |