Skip to main content
General Commercial & Industrial S.A. (ATH:GEBKA)
Greece flag Greece · Delayed Price · Currency is EUR
2.360
-0.070 (-2.88%)
Dec 5, 2025, 5:19 PM EET

ATH:GEBKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.392.442.382.432.43-0.82%7,410
Dec 3, 20252.442.452.382.452.450.41%9,217
Dec 2, 20252.432.462.422.442.441.67%20,763
Dec 1, 20252.322.432.322.402.402.56%10,922
Nov 28, 20252.422.432.332.342.34-3.31%20,988
Nov 27, 20252.332.462.262.422.425.22%55,673
Nov 26, 20252.272.322.262.302.301.77%35,530
Nov 25, 20252.232.302.232.262.261.35%45,435
Nov 24, 20252.202.242.182.232.231.83%22,405
Nov 21, 20252.162.232.132.192.191.39%29,917
Nov 20, 20252.102.242.072.162.165.88%83,602
Nov 19, 20251.982.041.972.042.040.99%4,633
Nov 18, 20252.002.021.952.022.02-0.98%21,832
Nov 17, 20252.022.082.022.042.040.49%6,436
Nov 14, 20252.052.072.032.032.03-2.40%7,051
Nov 13, 20252.042.082.042.082.080.97%11,510
Nov 12, 20252.012.102.002.062.061.48%16,061
Nov 11, 20252.002.062.002.032.03-10,987
Nov 10, 20252.062.062.012.032.03-0.49%3,695
Nov 7, 20252.082.082.002.042.04-3.32%25,426
Nov 6, 20252.062.112.032.112.110.48%20,965
Nov 5, 20252.022.122.022.102.101.45%16,650
Nov 4, 20252.102.102.032.072.07-1.90%7,375
Nov 3, 20252.072.132.072.112.110.48%17,555
Oct 31, 20252.112.142.082.102.10-0.47%69,565
Oct 30, 20252.012.162.012.112.116.03%83,254
Oct 29, 20251.942.001.911.991.992.58%14,832
Oct 27, 20251.941.961.901.941.941.04%4,625
Oct 24, 20251.931.931.881.921.92-3,034
Oct 23, 20251.871.931.871.921.921.05%2,775
Oct 22, 20251.881.931.841.901.901.88%12,394
Oct 21, 20251.901.931.871.871.870.27%17,104
Oct 20, 20251.941.991.841.861.86-2.11%3,936
Oct 17, 20251.921.921.831.901.90-0.78%6,782
Oct 16, 20251.911.931.871.921.92-0.78%8,358
Oct 15, 20251.921.951.891.931.930.78%6,579
Oct 14, 20251.921.931.881.921.92-0.26%10,055
Oct 13, 20251.961.961.901.921.92-1.79%5,758
Oct 10, 20251.981.981.921.961.960.51%6,860
Oct 9, 20251.991.991.911.951.95-0.77%10,318
Oct 8, 20252.012.031.961.961.96-2.49%13,145
Oct 7, 20252.032.031.972.012.01-0.99%15,466
Oct 6, 20252.052.051.972.032.03-16,934
Oct 3, 20252.002.062.002.032.031.50%24,165
Oct 2, 20251.922.021.912.002.004.17%26,797
Oct 1, 20251.941.951.921.921.920.26%11,725
Sep 30, 20251.901.931.871.921.92-1.03%10,719
Sep 29, 20251.881.941.871.941.940.78%9,248
Sep 26, 20251.911.931.871.921.92-0.52%28,245
Sep 25, 20251.931.951.901.931.93-1,724
Sep 24, 20251.941.941.901.931.930.52%9,318
Sep 23, 20251.921.941.891.921.921.32%13,153
Sep 22, 20251.941.941.881.901.90-1.81%6,133
Sep 19, 20251.951.961.891.931.93-0.26%5,148
Sep 18, 20251.971.981.911.941.94-1.28%10,681
Sep 17, 20252.002.001.931.961.96-1.26%6,584
Sep 16, 20252.032.031.981.991.99-1.24%5,911
Sep 15, 20252.012.061.982.012.012.03%25,754
Sep 12, 20251.941.981.911.971.971.55%10,490
Sep 11, 20251.891.941.891.941.941.57%4,657
Sep 10, 20251.911.911.861.911.911.06%7,320
Sep 9, 20251.911.921.851.891.89-0.79%11,001
Sep 8, 20251.921.921.841.911.910.26%6,952
Sep 5, 20251.921.921.841.901.90-3,695
Sep 4, 20251.861.901.851.901.90-1.04%7,202
Sep 3, 20251.831.921.811.921.924.35%17,948
Sep 2, 20251.901.941.841.841.84-5.40%20,465
Sep 1, 20252.012.011.921.951.95-3.23%8,698
Aug 29, 20251.972.021.962.012.01-2,117
Aug 28, 20252.062.061.962.012.01-0.99%17,987
Aug 27, 20252.042.051.982.032.030.50%17,261
Aug 26, 20252.002.021.962.022.021.00%24,156
Aug 25, 20252.092.112.002.002.00-3.38%96,484
Aug 22, 20252.142.152.072.072.07-2.82%33,275
Aug 21, 20252.162.172.112.132.130.95%51,478
Aug 20, 20252.052.172.052.112.115.50%151,874
Aug 19, 20251.942.001.942.002.003.09%48,305
Aug 18, 20251.911.951.901.941.940.26%11,737
Aug 14, 20251.861.951.861.941.944.03%49,828
Aug 13, 20251.851.891.841.861.86-0.53%10,799
Aug 12, 20251.901.901.831.871.87-1.58%15,437
Aug 11, 20251.901.941.881.901.902.15%29,820
Aug 8, 20251.821.861.811.861.861.09%11,501
Aug 7, 20251.741.851.721.841.846.05%44,197
Aug 6, 20251.771.771.711.741.74-0.29%10,118
Aug 5, 20251.721.771.711.741.741.46%15,277
Aug 4, 20251.761.781.711.721.72-2.56%6,657
Aug 1, 20251.741.761.671.761.760.57%26,461
Jul 31, 20251.751.801.751.751.75-1.41%11,029
Jul 30, 20251.771.811.751.781.78-1.39%18,251
Jul 29, 20251.851.851.781.801.80-1.64%10,069
Jul 28, 20251.851.851.801.831.83-19,668
Jul 25, 20251.851.901.831.831.83-21,181
Jul 24, 20251.931.971.831.831.83-4.69%45,706
Jul 23, 20251.742.051.741.921.9210.98%183,795
Jul 22, 20251.701.731.671.731.732.06%15,699
Jul 21, 20251.641.701.621.701.703.99%21,360
Jul 18, 20251.641.641.591.631.630.62%9,658
Jul 17, 20251.641.641.621.621.62-0.31%2,923
Jul 16, 20251.591.641.581.631.63-0.31%1,904