Skip to main content
GECI International S.A. (EPA:ALGEC)
France flag France · Delayed Price · Currency is EUR
2.660
+0.110 (4.31%)
Mar 6, 2026, 5:24 PM CET

GECI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.562.662.552.662.664.31%558
Mar 5, 20262.672.672.552.552.55-1.54%701
Mar 4, 20262.672.672.592.592.59-145
Mar 3, 20262.662.672.592.592.59-3.00%631
Mar 2, 20262.582.672.582.672.675.12%1,216
Feb 27, 20262.552.572.532.542.541.60%1,309
Feb 26, 20262.502.542.502.502.50-0.40%936
Feb 25, 20262.582.582.492.512.51-0.79%75
Feb 24, 20262.502.582.502.532.53-2.32%1,583
Feb 23, 20262.572.592.482.592.59-0.77%2,411
Feb 20, 20262.582.612.572.612.61-156
Feb 19, 20262.562.612.562.612.611.95%313
Feb 18, 20262.562.632.562.562.56-0.39%1,445
Feb 17, 20262.562.642.562.572.57-0.77%901
Feb 16, 20262.572.652.572.592.59-2.63%845
Feb 13, 20262.572.662.552.662.66-1,506
Feb 12, 20262.612.682.552.662.66-0.75%2,567
Feb 11, 20262.602.682.602.682.68-0.37%297
Feb 10, 20262.592.702.552.692.69-0.37%5,206
Feb 9, 20262.712.712.582.702.70-0.37%4,510
Feb 6, 20262.742.742.712.712.71-1.45%118
Feb 5, 20262.712.752.702.752.750.36%349
Feb 4, 20262.752.752.712.742.74-0.36%191
Feb 3, 20262.782.782.702.752.75-1.43%882
Feb 2, 20262.742.792.702.792.79-0.36%1,148
Jan 30, 20262.732.802.732.802.800.36%623
Jan 29, 20262.792.802.712.792.790.72%941
Jan 28, 20262.672.792.652.772.77-1.07%105
Jan 27, 20262.642.802.642.802.800.36%1,752
Jan 26, 20262.742.802.742.792.79-632
Jan 23, 20262.802.802.752.792.79-0.36%479
Jan 22, 20262.752.802.752.802.801.82%27
Jan 21, 20262.802.802.752.752.75-1.79%101
Jan 20, 20262.802.802.802.802.80-1.41%65
Jan 19, 20262.752.842.742.842.84-0.35%1,470
Jan 16, 20262.822.862.772.852.85-0.70%261
Jan 15, 20262.852.872.762.872.874.36%217
Jan 14, 20262.882.882.752.752.75-4.84%1,109
Jan 13, 20262.762.892.762.892.89-1.03%70
Jan 12, 20262.952.952.762.922.926.57%1,100
Jan 9, 20262.872.872.742.742.74-3.86%352
Jan 8, 20262.752.862.752.852.854.01%556
Jan 7, 20262.752.822.742.742.74-3.18%360
Jan 6, 20262.742.842.742.832.831.07%536
Jan 5, 20262.732.852.722.802.800.72%1,402
Jan 2, 20262.832.832.742.782.78-1.77%418
Dec 31, 20252.772.832.702.832.834.81%579
Dec 30, 20252.782.782.702.702.700.37%172
Dec 29, 20252.682.782.682.692.69-2,003
Dec 24, 20252.692.782.692.692.69-677
Dec 23, 20252.712.792.682.692.69-1.10%1,234
Dec 22, 20252.752.802.722.722.72-1,511
Dec 19, 20252.822.822.712.722.72-0.73%630
Dec 18, 20252.742.742.722.742.740.37%111
Dec 17, 20252.742.742.732.732.73-0.73%1,224
Dec 16, 20252.752.852.752.752.750.36%519
Dec 15, 20252.782.802.712.742.74-1.44%745
Dec 12, 20252.762.922.762.782.78-297
Dec 11, 20252.932.932.722.782.78-4.47%290
Dec 10, 20252.912.912.712.912.91-348
Dec 9, 20252.902.962.842.912.912.83%3,056
Dec 8, 20252.872.872.832.832.837.20%940
Dec 5, 20252.782.792.642.642.64-0.38%196
Dec 4, 20252.652.662.642.652.65-0.38%2,494
Dec 3, 20252.662.802.662.662.660.38%139
Dec 2, 20252.802.802.652.652.65-6.69%2,364
Dec 1, 20252.622.852.622.842.841.79%829
Nov 28, 20252.852.852.742.792.791.82%644
Nov 27, 20252.862.862.732.742.740.74%1,384
Nov 26, 20252.802.872.722.722.720.37%609
Nov 25, 20252.722.872.702.712.71-1,771
Nov 24, 20252.802.802.712.712.71-3.21%2,885
Nov 21, 20252.882.882.752.802.80-1.06%439
Nov 20, 20252.722.842.722.832.834.43%394
Nov 19, 20252.752.902.712.712.71-4.24%1,997
Nov 18, 20252.952.952.732.832.834.43%2,061
Nov 17, 20252.922.992.702.712.71-2.17%8,003
Nov 14, 20252.772.902.752.772.771.09%5,795
Nov 13, 20252.582.742.582.742.746.61%3,366
Nov 12, 20252.632.632.572.572.57-2.28%3,076
Nov 11, 20252.572.632.572.632.632.33%1,651
Nov 10, 20252.642.642.572.572.570.39%130
Nov 7, 20252.562.642.552.562.56-1,603
Nov 6, 20252.552.562.552.562.560.39%1,945
Nov 5, 20252.652.652.552.552.55-4.14%743
Nov 4, 20252.682.682.662.662.669.47%1,428
Nov 3, 20252.522.542.422.432.43-2.80%2,731
Oct 31, 20252.502.532.482.502.50-5.30%2,533
Oct 30, 20252.542.642.492.642.644.76%1,638
Oct 29, 20252.562.662.522.522.52-5.62%1,757
Oct 28, 20252.622.682.552.672.67-0.74%1,890
Oct 27, 20252.602.692.602.692.69-1.10%923
Oct 24, 20252.642.752.482.722.721.87%7,491
Oct 23, 20252.802.802.642.672.67-1.84%3,455
Oct 22, 20252.712.722.712.722.72-0.37%301
Oct 21, 20252.812.812.712.732.73-2.50%880
Oct 20, 20252.762.802.712.802.80-0.71%1,584
Oct 17, 20252.752.822.752.822.822.55%236
Oct 16, 20252.822.822.752.752.75-4.84%3,432
Oct 15, 20252.852.902.782.892.89-0.69%1,671