Gecina (EPA:GFC)
France
· Delayed Price · Currency is EUR 73.40
-0.50 (-0.68%)
At close: Mar 6, 2026
Gecina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.35 | 74.70 | 72.90 | 73.40 | 73.40 | -0.68% | 184,753 |
| Mar 5, 2026 | 75.45 | 75.50 | 73.90 | 73.90 | 73.90 | -1.00% | 198,650 |
| Mar 4, 2026 | 74.15 | 75.00 | 73.60 | 74.65 | 74.65 | 0.61% | 168,063 |
| Mar 3, 2026 | 76.60 | 76.60 | 74.20 | 74.20 | 74.20 | -3.76% | 186,218 |
| Mar 2, 2026 | 76.95 | 78.08 | 76.45 | 77.10 | 77.10 | -1.72% | 213,478 |
| Feb 27, 2026 | 77.35 | 78.65 | 76.85 | 78.45 | 78.45 | 1.42% | 373,530 |
| Feb 26, 2026 | 77.00 | 77.85 | 76.90 | 77.35 | 77.35 | 0.59% | 215,867 |
| Feb 25, 2026 | 76.35 | 77.50 | 76.10 | 76.90 | 76.90 | 0.85% | 220,518 |
| Feb 24, 2026 | 76.55 | 77.35 | 76.05 | 76.25 | 76.25 | -0.72% | 199,190 |
| Feb 23, 2026 | 76.85 | 76.90 | 75.75 | 76.80 | 76.80 | 1.19% | 192,458 |
| Feb 20, 2026 | 75.70 | 76.20 | 75.30 | 75.90 | 75.90 | 0.93% | 199,683 |
| Feb 19, 2026 | 74.40 | 75.25 | 74.25 | 75.20 | 75.20 | 1.08% | 162,414 |
| Feb 18, 2026 | 76.00 | 76.45 | 74.40 | 74.40 | 74.40 | -2.04% | 186,497 |
| Feb 17, 2026 | 75.00 | 76.85 | 74.90 | 75.95 | 75.95 | 1.06% | 169,603 |
| Feb 16, 2026 | 74.60 | 76.35 | 74.50 | 75.15 | 75.15 | 1.14% | 177,068 |
| Feb 13, 2026 | 74.65 | 74.90 | 73.90 | 74.30 | 74.30 | -0.80% | 271,887 |
| Feb 12, 2026 | 78.00 | 78.03 | 72.90 | 74.90 | 74.90 | -3.35% | 459,337 |
| Feb 11, 2026 | 78.30 | 79.65 | 77.50 | 77.50 | 77.50 | -2.88% | 250,204 |
| Feb 10, 2026 | 79.75 | 79.80 | 78.40 | 79.80 | 79.80 | 0.31% | 171,960 |
| Feb 9, 2026 | 79.20 | 79.55 | 78.35 | 79.55 | 79.55 | 0.95% | 203,411 |
| Feb 6, 2026 | 78.30 | 79.20 | 78.00 | 78.80 | 78.80 | 0.77% | 167,343 |
| Feb 5, 2026 | 79.25 | 79.25 | 77.80 | 78.20 | 78.20 | -0.89% | 201,115 |
| Feb 4, 2026 | 78.15 | 79.75 | 78.15 | 78.90 | 78.90 | 1.54% | 159,188 |
| Feb 3, 2026 | 77.80 | 78.20 | 77.25 | 77.70 | 77.70 | 0.19% | 201,463 |
| Feb 2, 2026 | 77.85 | 78.40 | 77.50 | 77.55 | 77.55 | 0.13% | 121,134 |
| Jan 30, 2026 | 77.80 | 77.80 | 77.00 | 77.45 | 77.45 | -0.45% | 156,459 |
| Jan 29, 2026 | 77.50 | 77.85 | 77.20 | 77.80 | 77.80 | 0.52% | 165,603 |
| Jan 28, 2026 | 77.00 | 77.55 | 76.75 | 77.40 | 77.40 | 0.58% | 164,730 |
| Jan 27, 2026 | 77.25 | 77.40 | 76.85 | 76.95 | 76.95 | -0.58% | 126,545 |
| Jan 26, 2026 | 77.60 | 78.05 | 75.90 | 77.40 | 77.40 | 0.45% | 162,871 |
| Jan 23, 2026 | 77.80 | 77.80 | 77.05 | 77.05 | 77.05 | -0.96% | 149,953 |
| Jan 22, 2026 | 78.35 | 78.95 | 77.80 | 77.80 | 77.80 | 0.39% | 210,772 |
| Jan 21, 2026 | 77.65 | 78.15 | 77.15 | 77.50 | 77.50 | -0.06% | 136,292 |
| Jan 20, 2026 | 79.00 | 79.15 | 77.30 | 77.55 | 77.55 | -1.84% | 137,691 |
| Jan 19, 2026 | 79.00 | 79.60 | 78.90 | 79.00 | 79.00 | -0.82% | 74,073 |
| Jan 16, 2026 | 79.70 | 80.15 | 79.35 | 79.65 | 79.65 | -0.19% | 158,667 |
| Jan 15, 2026 | 79.30 | 79.95 | 78.95 | 79.80 | 79.80 | 1.01% | 175,006 |
| Jan 14, 2026 | 80.30 | 80.30 | 78.25 | 79.00 | 79.00 | -1.06% | 172,193 |
| Jan 13, 2026 | 80.50 | 80.55 | 79.70 | 79.85 | 79.85 | -1.05% | 116,112 |
| Jan 12, 2026 | 81.40 | 81.40 | 80.45 | 80.70 | 80.70 | -0.68% | 99,997 |
| Jan 9, 2026 | 81.85 | 81.90 | 80.60 | 81.25 | 81.25 | -0.73% | 114,279 |
| Jan 8, 2026 | 82.80 | 82.85 | 81.25 | 81.85 | 81.85 | -1.15% | 133,331 |
| Jan 7, 2026 | 80.40 | 83.15 | 80.00 | 82.80 | 82.80 | 4.22% | 198,801 |
| Jan 6, 2026 | 80.00 | 80.20 | 78.85 | 79.45 | 79.45 | -0.63% | 112,571 |
| Jan 5, 2026 | 80.35 | 80.35 | 79.10 | 79.95 | 79.95 | -0.31% | 136,694 |
| Jan 2, 2026 | 80.90 | 81.00 | 79.95 | 80.20 | 80.20 | -0.87% | 78,809 |
| Dec 31, 2025 | 80.90 | 80.95 | 80.50 | 80.90 | 80.90 | 0.06% | 38,035 |
| Dec 30, 2025 | 80.50 | 81.05 | 80.30 | 80.85 | 80.85 | 0.37% | 46,669 |
| Dec 29, 2025 | 79.65 | 80.85 | 79.65 | 80.55 | 80.55 | 1.13% | 77,979 |
| Dec 24, 2025 | 79.75 | 80.20 | 79.65 | 79.65 | 79.65 | - | 29,313 |
| Dec 23, 2025 | 80.00 | 80.35 | 79.65 | 79.65 | 79.65 | -0.13% | 71,129 |
| Dec 22, 2025 | 79.45 | 79.90 | 79.05 | 79.75 | 79.75 | -0.06% | 91,590 |
| Dec 19, 2025 | 79.75 | 80.10 | 78.90 | 79.80 | 79.80 | -0.56% | 298,230 |
| Dec 18, 2025 | 79.25 | 80.25 | 79.25 | 80.25 | 80.25 | 1.26% | 188,418 |
| Dec 17, 2025 | 79.80 | 79.80 | 78.75 | 79.25 | 79.25 | -0.69% | 135,333 |
| Dec 16, 2025 | 80.00 | 80.20 | 79.30 | 79.80 | 79.80 | 0.50% | 154,055 |
| Dec 15, 2025 | 79.50 | 80.35 | 79.40 | 79.40 | 79.40 | -0.06% | 163,832 |
| Dec 12, 2025 | 79.30 | 79.75 | 79.05 | 79.45 | 79.45 | -0.13% | 142,699 |
| Dec 11, 2025 | 78.80 | 79.55 | 78.55 | 79.55 | 79.55 | 0.95% | 132,064 |
| Dec 10, 2025 | 79.00 | 79.15 | 78.65 | 78.80 | 78.80 | -0.51% | 119,694 |
| Dec 9, 2025 | 79.25 | 79.60 | 78.90 | 79.20 | 79.20 | 0.06% | 132,134 |
| Dec 8, 2025 | 79.20 | 79.55 | 78.90 | 79.15 | 79.15 | -0.44% | 357,150 |
| Dec 5, 2025 | 80.00 | 80.10 | 79.40 | 79.50 | 79.50 | -0.81% | 169,991 |
| Dec 4, 2025 | 81.00 | 81.45 | 79.95 | 80.15 | 80.15 | 1.46% | 207,046 |
| Dec 3, 2025 | 79.70 | 79.85 | 78.80 | 79.00 | 79.00 | -0.63% | 108,222 |
| Dec 2, 2025 | 79.75 | 80.30 | 79.45 | 79.50 | 79.50 | -0.19% | 102,300 |
| Dec 1, 2025 | 79.65 | 80.20 | 79.40 | 79.65 | 79.65 | -0.31% | 117,746 |
| Nov 28, 2025 | 79.55 | 80.10 | 79.40 | 79.90 | 79.90 | 0.57% | 107,677 |
| Nov 27, 2025 | 79.25 | 79.80 | 78.90 | 79.45 | 79.45 | 0.57% | 123,282 |
| Nov 26, 2025 | 78.65 | 79.15 | 77.90 | 79.00 | 79.00 | 0.13% | 168,156 |
| Nov 25, 2025 | 78.05 | 79.40 | 77.80 | 78.90 | 78.90 | 1.09% | 129,884 |
| Nov 24, 2025 | 77.90 | 78.05 | 76.95 | 78.05 | 78.05 | -0.95% | 532,518 |
| Nov 21, 2025 | 78.35 | 79.00 | 77.85 | 78.80 | 78.80 | 0.57% | 131,998 |
| Nov 20, 2025 | 79.65 | 79.70 | 78.35 | 78.35 | 78.35 | -0.82% | 113,967 |
| Nov 19, 2025 | 79.45 | 79.60 | 78.85 | 79.00 | 79.00 | -0.69% | 108,455 |
| Nov 18, 2025 | 79.95 | 80.00 | 79.00 | 79.55 | 79.55 | -0.50% | 112,656 |
| Nov 17, 2025 | 80.40 | 80.95 | 79.80 | 79.95 | 79.95 | -0.56% | 92,426 |
| Nov 14, 2025 | 81.50 | 81.55 | 79.60 | 80.40 | 80.40 | -1.71% | 175,844 |
| Nov 13, 2025 | 81.50 | 82.45 | 81.50 | 81.80 | 81.80 | 0.43% | 107,489 |
| Nov 12, 2025 | 81.30 | 81.85 | 80.90 | 81.45 | 81.45 | 0.62% | 174,798 |
| Nov 11, 2025 | 80.10 | 81.25 | 79.90 | 80.95 | 80.95 | 1.63% | 163,857 |
| Nov 10, 2025 | 79.90 | 80.00 | 79.40 | 79.65 | 79.65 | -0.25% | 92,060 |
| Nov 7, 2025 | 80.05 | 80.05 | 79.40 | 79.85 | 79.85 | -0.19% | 112,414 |
| Nov 6, 2025 | 79.80 | 80.20 | 79.55 | 80.00 | 80.00 | 0.38% | 118,462 |
| Nov 5, 2025 | 79.80 | 80.40 | 79.55 | 79.70 | 79.70 | -0.13% | 126,297 |
| Nov 4, 2025 | 79.80 | 80.15 | 79.50 | 79.80 | 79.80 | -0.25% | 173,377 |
| Nov 3, 2025 | 80.15 | 80.60 | 80.00 | 80.00 | 80.00 | -0.68% | 107,913 |
| Oct 31, 2025 | 81.10 | 81.15 | 80.40 | 80.55 | 80.55 | -0.80% | 160,199 |
| Oct 30, 2025 | 81.20 | 81.35 | 80.75 | 81.20 | 81.20 | -0.12% | 145,241 |
| Oct 29, 2025 | 81.80 | 82.10 | 81.20 | 81.30 | 81.30 | -0.25% | 143,323 |
| Oct 28, 2025 | 82.70 | 83.00 | 81.40 | 81.50 | 81.50 | -1.45% | 126,860 |
| Oct 27, 2025 | 82.60 | 82.70 | 81.80 | 82.70 | 82.70 | 0.12% | 146,891 |
| Oct 24, 2025 | 83.30 | 83.45 | 81.60 | 82.60 | 82.60 | -0.66% | 163,459 |
| Oct 23, 2025 | 83.15 | 83.55 | 82.95 | 83.15 | 83.15 | -0.06% | 152,863 |
| Oct 22, 2025 | 83.15 | 83.50 | 82.90 | 83.20 | 83.20 | 0.24% | 187,078 |
| Oct 21, 2025 | 82.65 | 83.35 | 82.30 | 83.00 | 83.00 | 0.42% | 104,040 |
| Oct 20, 2025 | 82.20 | 82.65 | 81.65 | 82.65 | 82.65 | 0.85% | 128,071 |
| Oct 17, 2025 | 82.20 | 82.45 | 81.70 | 81.95 | 81.95 | -0.61% | 161,731 |
| Oct 16, 2025 | 82.25 | 82.80 | 81.10 | 82.45 | 82.45 | 0.37% | 213,300 |
| Oct 15, 2025 | 83.15 | 83.75 | 81.65 | 82.15 | 82.15 | -1.26% | 240,162 |