Skip to main content
General Commercial & Industrial S.A. (ATH:GEBKA)
Greece flag Greece · Delayed Price · Currency is EUR
2.100
-0.080 (-3.67%)
Mar 6, 2026, 4:50 PM EET

ATH:GEBKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.152.252.102.182.18-0.91%13,813
Mar 4, 20262.012.212.012.202.205.77%19,128
Mar 3, 20262.102.162.052.082.08-5.45%30,162
Mar 2, 20262.202.222.152.202.20-3.08%39,647
Feb 27, 20262.292.322.252.272.27-0.44%8,661
Feb 26, 20262.332.382.282.282.28-2.15%7,003
Feb 25, 20262.332.352.282.332.33-1.69%5,253
Feb 24, 20262.402.402.312.372.37-1.25%14,890
Feb 20, 20262.402.442.372.402.400.42%5,691
Feb 19, 20262.382.442.362.392.391.27%35,263
Feb 18, 20262.332.412.322.362.360.43%11,847
Feb 17, 20262.382.412.302.352.35-1.26%7,132
Feb 16, 20262.302.402.302.382.381.71%6,901
Feb 13, 20262.352.352.282.342.34-0.43%9,280
Feb 12, 20262.312.352.282.352.350.43%14,980
Feb 11, 20262.302.342.302.342.34-4,169
Feb 10, 20262.292.342.282.342.341.30%10,940
Feb 9, 20262.342.362.282.312.31-2.12%8,718
Feb 6, 20262.282.362.262.362.361.29%11,464
Feb 5, 20262.302.342.282.332.33-1.27%14,967
Feb 4, 20262.362.362.292.362.36-15,151
Feb 3, 20262.362.362.322.362.36-5,596
Feb 2, 20262.332.382.262.362.360.43%14,269
Jan 30, 20262.252.352.242.352.353.52%7,662
Jan 29, 20262.342.342.252.272.27-0.87%5,738
Jan 28, 20262.302.302.252.292.29-5,415
Jan 27, 20262.252.322.242.292.292.23%14,321
Jan 26, 20262.262.292.212.242.24-2.61%20,553
Jan 23, 20262.232.302.232.302.300.88%2,720
Jan 22, 20262.342.352.262.282.28-1.72%13,198
Jan 21, 20262.262.322.212.322.320.87%8,877
Jan 20, 20262.282.302.222.302.30-1.29%20,241
Jan 19, 20262.292.332.262.332.33-0.85%10,830
Jan 16, 20262.322.352.272.352.35-13,086
Jan 15, 20262.382.392.302.352.35-21,260
Jan 14, 20262.392.392.322.352.35-2.49%15,771
Jan 13, 20262.432.432.342.412.41-0.41%8,875
Jan 12, 20262.282.422.282.422.424.31%24,574
Jan 9, 20262.352.352.272.322.32-1.28%20,472
Jan 8, 20262.322.362.302.352.35-0.42%15,206
Jan 7, 20262.362.392.302.362.36-0.42%33,974
Jan 5, 20262.412.442.372.372.37-3.27%14,618
Jan 2, 20262.432.522.362.452.452.94%13,514
Dec 31, 20252.402.472.382.382.38-3.25%7,831
Dec 30, 20252.542.552.432.462.46-2.38%6,362
Dec 29, 20252.522.552.482.522.52-8,447
Dec 23, 20252.562.562.452.522.52-0.79%4,598
Dec 22, 20252.532.562.452.542.540.79%7,254
Dec 19, 20252.522.552.462.522.52-3,050
Dec 18, 20252.522.542.462.522.52-4,670
Dec 17, 20252.502.542.472.522.520.40%9,710
Dec 16, 20252.482.522.442.512.510.40%8,208
Dec 15, 20252.482.542.412.502.501.21%22,833
Dec 12, 20252.402.472.392.472.472.92%13,975
Dec 11, 20252.402.482.392.402.40-1.23%23,620
Dec 10, 20252.442.442.352.432.430.41%1,804
Dec 9, 20252.412.422.342.422.421.26%31,370
Dec 8, 20252.432.432.342.392.391.27%2,155
Dec 5, 20252.452.452.362.362.36-2.88%12,406
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