Skip to main content
GECI International S.A. (EPA:ALGEC)
France flag France · Delayed Price · Currency is EUR
2.070
-0.120 (-5.48%)
Apr 28, 2026, 5:35 PM CET

GECI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.062.182.062.072.07-5.48%1,372
Apr 27, 20262.102.192.062.192.192.82%2,753
Apr 24, 20262.052.192.002.132.137.58%1,782
Apr 23, 20261.972.021.971.981.98-6.60%720
Apr 22, 20262.122.122.112.122.12-524
Apr 21, 20262.122.121.952.122.129.56%145
Apr 20, 20262.102.101.901.941.94-3.73%1,781
Apr 17, 20261.982.011.982.012.013.08%1,409
Apr 16, 20261.961.991.951.951.95-0.51%990
Apr 15, 20262.072.091.951.961.96-5.77%3,254
Apr 14, 20262.072.082.072.082.081.96%265
Apr 13, 20262.112.142.032.042.04-5.12%1,435
Apr 10, 20262.152.152.152.152.152.38%182
Apr 9, 20262.102.102.102.102.100.48%1
Apr 8, 20262.152.152.092.092.090.97%1,717
Apr 7, 20262.162.242.072.072.07-10.00%3,260
Apr 2, 20262.312.312.302.302.30-0.86%108
Apr 1, 20262.232.362.032.322.322.65%338
Mar 31, 20262.262.262.262.262.26-192
Mar 30, 20262.402.402.222.262.260.89%216
Mar 27, 20262.222.372.222.242.240.45%328
Mar 26, 20262.402.402.222.232.230.45%649
Mar 25, 20262.222.222.222.222.22-3.48%250
Mar 24, 20262.402.402.172.302.30-4.17%2,980
Mar 23, 20262.182.402.102.402.409.09%1,613
Mar 20, 20262.332.332.202.202.20-3.93%995
Mar 19, 20262.472.502.292.292.29-8.40%3,660
Mar 18, 20262.482.502.472.502.500.40%1,356
Mar 17, 20262.482.592.482.492.49-636
Mar 16, 20262.512.512.492.492.49-0.40%735
Mar 13, 20262.562.562.502.502.50-3.85%517
Mar 12, 20262.572.602.562.602.601.17%630
Mar 11, 20262.572.652.572.572.57-3.02%180
Mar 10, 20262.572.652.572.652.653.52%282
Mar 9, 20262.552.562.552.562.56-3.76%150
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